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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 278.00 | 278.00 | 269.01 | 276.00 | -0.92% | 3.97 | 4.77% |
| 2025-10-22 | 275.05 | 282.50 | 273.60 | 278.57 | +0.48% | 4.00 | 4.72% |
| 2025-10-21 | 273.81 | 278.22 | 271.00 | 277.25 | +1.35% | 3.70 | 4.41% |
| 2025-10-20 | 273.28 | 278.49 | 270.70 | 273.55 | +1.41% | 3.60 | 4.30% |
| 2025-10-17 | 281.47 | 282.42 | 268.88 | 269.74 | -5.22% | 5.98 | 7.21% |
| 2025-10-16 | 278.00 | 290.00 | 275.02 | 284.61 | +2.78% | 8.48 | 9.83% |
| 2025-10-15 | 270.63 | 277.89 | 267.27 | 276.90 | +2.32% | 4.58 | 5.46% |
| 2025-10-14 | 280.02 | 281.01 | 269.88 | 270.63 | -2.44% | 4.34 | 5.17% |
| 2025-10-13 | 264.00 | 281.30 | 264.00 | 277.40 | -0.34% | 4.62 | 5.50% |
| 2025-10-10 | 284.60 | 285.25 | 277.37 | 278.35 | -2.90% | 5.79 | 6.77% |
| 2025-10-09 | 293.00 | 298.65 | 285.22 | 286.66 | -1.34% | 7.46 | 8.45% |
| 2025-09-30 | 297.00 | 297.90 | 288.29 | 290.56 | -0.84% | 6.23 | 7.01% |
| 2025-09-29 | 294.00 | 297.49 | 291.32 | 293.01 | -0.99% | 5.60 | 6.24% |
| 2025-09-26 | 308.59 | 312.00 | 295.00 | 295.95 | -5.24% | 10.13 | 11.07% |
| 2025-09-25 | 303.88 | 319.90 | 303.88 | 312.30 | +3.99% | 12.99 | 13.60% |
| 2025-09-24 | 297.55 | 302.88 | 293.00 | 300.31 | -0.66% | 7.48 | 8.23% |
| 2025-09-23 | 308.55 | 312.00 | 292.51 | 302.30 | -1.50% | 9.45 | 10.29% |
| 2025-09-22 | 308.18 | 311.18 | 294.00 | 306.90 | -0.36% | 8.40 | 9.05% |
| 2025-09-19 | 322.24 | 323.37 | 307.00 | 308.00 | -6.11% | 11.68 | 12.22% |
| 2025-09-18 | 310.58 | 333.98 | 306.88 | 328.04 | +5.11% | 17.99 | 18.38% |