影石创新 sh.688775
186.75
-1.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 246.51 | 248.50 | 242.00 | 242.54 | -1.95% | 3.56 | 4.45% |
| 2026-01-16 | 249.00 | 250.00 | 244.56 | 247.36 | -0.42% | 3.88 | 4.79% |
| 2026-01-15 | 247.55 | 252.30 | 243.60 | 248.40 | -0.78% | 4.86 | 5.99% |
| 2026-01-14 | 254.88 | 258.88 | 246.77 | 250.36 | -1.27% | 7.84 | 9.41% |
| 2026-01-13 | 254.50 | 256.56 | 246.13 | 253.57 | -0.36% | 8.22 | 9.95% |
| 2026-01-12 | 246.80 | 264.97 | 242.50 | 254.49 | +5.20% | 12.25 | 14.75% |
| 2026-01-09 | 239.50 | 242.69 | 237.30 | 241.90 | +0.94% | 4.13 | 5.24% |
| 2026-01-08 | 243.68 | 244.50 | 239.11 | 239.64 | -1.91% | 4.52 | 5.70% |
| 2026-01-07 | 245.51 | 247.20 | 242.00 | 244.30 | -0.23% | 4.27 | 5.33% |
| 2026-01-06 | 245.56 | 246.00 | 240.88 | 244.86 | -0.28% | 3.77 | 4.72% |
| 2026-01-05 | 235.00 | 247.30 | 234.85 | 245.55 | +4.53% | 6.90 | 8.68% |
| 2025-12-31 | 240.38 | 240.38 | 234.81 | 234.90 | -1.61% | 3.39 | 4.38% |
| 2025-12-30 | 237.00 | 240.39 | 233.69 | 238.75 | +0.12% | 4.05 | 5.20% |
| 2025-12-29 | 241.59 | 243.44 | 238.08 | 238.46 | -1.25% | 3.29 | 4.19% |
| 2025-12-26 | 243.95 | 243.95 | 238.00 | 241.49 | -0.91% | 3.80 | 4.81% |
| 2025-12-25 | 240.83 | 248.00 | 240.83 | 243.71 | +1.21% | 4.01 | 5.00% |
| 2025-12-24 | 239.00 | 242.00 | 238.38 | 240.80 | +0.27% | 3.27 | 4.16% |
| 2025-12-23 | 241.00 | 242.95 | 237.80 | 240.16 | -0.80% | 3.67 | 4.66% |
| 2025-12-22 | 240.00 | 242.45 | 239.03 | 242.10 | +1.09% | 2.88 | 3.65% |
| 2025-12-19 | 239.50 | 242.34 | 237.00 | 239.49 | +0.46% | 3.04 | 3.86% |