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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 310.49 | 317.37 | 305.55 | 312.08 | +0.99% | 8.81 | 9.27% |
| 2025-09-16 | 315.00 | 315.00 | 305.00 | 309.02 | -1.07% | 8.36 | 8.87% |
| 2025-09-15 | 317.00 | 317.22 | 300.11 | 312.35 | -1.82% | 11.22 | 11.91% |
| 2025-09-12 | 319.00 | 329.98 | 314.20 | 318.13 | +0.20% | 13.38 | 13.65% |
| 2025-09-11 | 320.00 | 326.85 | 313.00 | 317.49 | -0.44% | 16.08 | 16.53% |
| 2025-09-10 | 309.55 | 325.37 | 309.55 | 318.88 | +3.20% | 10.24 | 10.52% |
| 2025-09-09 | 316.00 | 322.99 | 302.80 | 308.98 | -3.71% | 14.32 | 15.15% |
| 2025-09-08 | 334.20 | 340.20 | 316.00 | 320.87 | -5.07% | 14.53 | 14.65% |
| 2025-09-05 | 345.00 | 350.05 | 318.86 | 338.00 | -1.45% | 17.23 | 17.10% |
| 2025-09-04 | 338.00 | 355.60 | 323.00 | 342.99 | +0.32% | 20.68 | 20.14% |
| 2025-09-03 | 345.59 | 377.77 | 333.88 | 341.89 | -2.26% | 20.47 | 18.84% |
| 2025-09-02 | 326.00 | 366.00 | 324.15 | 349.80 | +7.01% | 24.66 | 23.11% |
| 2025-09-01 | 314.00 | 332.60 | 306.00 | 326.90 | +1.47% | 16.52 | 16.88% |
| 2025-08-29 | 339.99 | 340.00 | 315.00 | 322.15 | -8.48% | 23.37 | 23.55% |
| 2025-08-28 | 298.50 | 354.98 | 293.55 | 352.00 | +18.84% | 30.67 | 30.69% |
| 2025-08-27 | 274.00 | 316.53 | 269.30 | 296.20 | +7.83% | 25.52 | 28.61% |
| 2025-08-26 | 277.87 | 287.90 | 273.95 | 274.70 | -3.02% | 13.70 | 16.12% |
| 2025-08-25 | 269.00 | 288.63 | 265.15 | 283.25 | +6.89% | 22.69 | 26.67% |
| 2025-08-22 | 272.22 | 275.98 | 258.70 | 264.99 | -4.34% | 20.51 | 25.42% |
| 2025-08-21 | 286.00 | 293.00 | 271.87 | 277.00 | -3.82% | 19.89 | 23.30% |