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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 275.00 | 276.00 | 263.00 | 264.34 | -3.14% | 3.77 | 4.63% |
| 2025-11-19 | 261.99 | 276.66 | 261.90 | 272.91 | +4.26% | 5.33 | 6.43% |
| 2025-11-18 | 268.00 | 268.00 | 259.66 | 261.75 | -1.86% | 2.69 | 3.36% |
| 2025-11-17 | 259.00 | 266.97 | 258.89 | 266.72 | +2.39% | 3.23 | 4.01% |
| 2025-11-14 | 262.00 | 266.97 | 256.30 | 260.50 | -1.70% | 3.37 | 4.23% |
| 2025-11-13 | 267.50 | 267.83 | 261.11 | 265.00 | -1.26% | 3.21 | 3.98% |
| 2025-11-12 | 265.80 | 268.80 | 261.60 | 268.37 | +1.01% | 2.57 | 3.16% |
| 2025-11-11 | 275.96 | 277.77 | 264.88 | 265.69 | -3.55% | 4.45 | 5.42% |
| 2025-11-10 | 277.12 | 283.88 | 270.51 | 275.46 | -0.46% | 3.43 | 4.09% |
| 2025-11-07 | 283.61 | 283.61 | 276.30 | 276.72 | -3.07% | 3.69 | 4.34% |
| 2025-11-06 | 281.98 | 287.69 | 278.30 | 285.48 | +0.88% | 3.59 | 4.16% |
| 2025-11-05 | 285.00 | 288.60 | 278.59 | 283.00 | -3.05% | 4.80 | 5.57% |
| 2025-11-04 | 293.00 | 295.96 | 285.25 | 291.90 | -0.58% | 3.81 | 4.31% |
| 2025-11-03 | 297.99 | 297.99 | 288.20 | 293.60 | -2.31% | 5.43 | 6.09% |
| 2025-10-31 | 306.89 | 316.60 | 300.00 | 300.55 | -2.20% | 7.93 | 8.43% |
| 2025-10-30 | 300.92 | 318.88 | 294.00 | 307.30 | +2.12% | 12.66 | 13.52% |
| 2025-10-29 | 285.78 | 304.50 | 279.75 | 300.91 | +4.19% | 9.65 | 10.89% |
| 2025-10-28 | 298.08 | 299.99 | 286.00 | 288.80 | -4.63% | 11.04 | 12.43% |
| 2025-10-27 | 283.60 | 304.50 | 280.55 | 302.83 | +8.22% | 15.08 | 16.74% |
| 2025-10-24 | 276.19 | 281.18 | 273.01 | 279.83 | +1.39% | 4.67 | 5.51% |