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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 242.27 | 243.69 | 238.08 | 238.39 | -2.30% | 3.06 | 3.89% |
| 2025-12-17 | 241.67 | 245.50 | 239.00 | 244.00 | +0.96% | 3.05 | 3.84% |
| 2025-12-16 | 245.10 | 247.96 | 238.00 | 241.67 | -1.74% | 4.08 | 5.15% |
| 2025-12-15 | 250.76 | 254.77 | 245.95 | 245.95 | -2.71% | 3.83 | 4.69% |
| 2025-12-12 | 251.00 | 254.82 | 245.00 | 252.80 | +0.63% | 5.20 | 6.33% |
| 2025-12-11 | 258.58 | 258.60 | 251.17 | 251.21 | -4.29% | 8.00 | 9.60% |
| 2025-12-10 | 254.75 | 266.32 | 253.02 | 262.47 | +2.38% | 5.73 | 7.19% |
| 2025-12-09 | 257.66 | 262.00 | 255.59 | 256.37 | -0.17% | 4.72 | 5.99% |
| 2025-12-08 | 252.00 | 257.58 | 248.96 | 256.80 | -2.19% | 8.37 | 10.82% |
| 2025-12-05 | 279.36 | 280.99 | 256.15 | 262.56 | -6.01% | 8.61 | 10.66% |
| 2025-12-04 | 283.00 | 283.33 | 277.66 | 279.36 | -2.17% | 3.71 | 4.34% |
| 2025-12-03 | 292.00 | 292.00 | 274.40 | 285.55 | -1.90% | 7.83 | 9.15% |
| 2025-12-02 | 278.30 | 298.50 | 278.30 | 291.08 | +3.59% | 9.27 | 10.36% |
| 2025-12-01 | 288.00 | 288.68 | 276.50 | 281.00 | -1.37% | 5.46 | 6.36% |
| 2025-11-28 | 275.31 | 286.68 | 275.31 | 284.90 | +1.95% | 6.32 | 7.39% |
| 2025-11-27 | 269.94 | 292.40 | 265.00 | 279.46 | +8.94% | 11.08 | 12.91% |
| 2025-11-26 | 251.51 | 258.08 | 249.00 | 256.52 | +1.89% | 3.43 | 4.40% |
| 2025-11-25 | 245.86 | 254.80 | 245.86 | 251.75 | +3.58% | 3.66 | 4.79% |
| 2025-11-24 | 241.13 | 245.88 | 236.22 | 243.05 | +0.83% | 3.06 | 4.16% |
| 2025-11-21 | 259.95 | 259.95 | 238.89 | 241.04 | -8.81% | 6.33 | 8.40% |