山石网科(688030)股票行情
山石网科(688030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 15.07 | 15.11 | -0.05 | -0.33% | 14.92 | 15.29 | 8260 | 1246.58 | 0.46% | 0.00 |
| 2025-04-17 | 15.13 | 15.16 | 0.11 | 0.73% | 14.92 | 15.38 | 11675 | 1779.90 | 0.65% | 0.00 |
| 2025-04-16 | 15.58 | 15.05 | -0.51 | -3.28% | 14.70 | 15.70 | 12859 | 1943.62 | 0.71% | 0.00 |
| 2025-04-15 | 15.28 | 15.56 | 0.17 | 1.10% | 15.20 | 15.70 | 15841 | 2452.90 | 0.88% | 0.00 |
| 2025-04-14 | 15.58 | 15.39 | 0.19 | 1.25% | 15.28 | 15.68 | 15210 | 2357.32 | 0.84% | 0.00 |
| 2025-04-11 | 14.99 | 15.20 | 0.30 | 2.01% | 14.71 | 15.47 | 22451 | 3402.30 | 1.25% | 0.00 |
| 2025-04-10 | 14.94 | 14.90 | 0.42 | 2.90% | 14.66 | 15.33 | 17417 | 2619.30 | 0.97% | 0.00 |
| 2025-04-09 | 13.98 | 14.48 | 0.39 | 2.77% | 13.21 | 14.67 | 32071 | 4502.16 | 1.78% | 0.00 |
| 2025-04-08 | 13.99 | 14.09 | 0.46 | 3.37% | 13.70 | 14.66 | 24485 | 3451.73 | 1.36% | 0.00 |
| 2025-04-07 | 15.98 | 13.63 | -3.19 | -18.97% | 13.46 | 15.98 | 28580 | 4158.63 | 1.59% | 0.00 |
| 2025-04-03 | 17.00 | 16.82 | -0.31 | -1.81% | 16.61 | 17.18 | 11179 | 1885.05 | 0.62% | 0.00 |
| 2025-04-02 | 17.19 | 17.13 | 0.13 | 0.76% | 16.87 | 17.42 | 12682 | 2182.60 | 0.70% | 0.00 |
| 2025-04-01 | 16.82 | 17.00 | 0.18 | 1.07% | 16.82 | 17.29 | 12768 | 2178.82 | 0.71% | 0.00 |
| 2025-03-31 | 17.13 | 16.82 | -0.31 | -1.81% | 16.50 | 17.13 | 22317 | 3729.03 | 1.24% | 0.00 |
| 2025-03-28 | 17.47 | 17.13 | -0.10 | -0.58% | 17.02 | 17.54 | 12817 | 2200.59 | 0.71% | 0.00 |
| 2025-03-27 | 17.21 | 17.23 | -0.06 | -0.35% | 17.01 | 17.58 | 17872 | 3091.18 | 0.99% | 0.00 |
| 2025-03-26 | 17.55 | 17.29 | -0.06 | -0.35% | 17.21 | 17.55 | 10594 | 1836.37 | 0.59% | 0.00 |
| 2025-03-25 | 17.41 | 17.35 | 0.04 | 0.23% | 17.13 | 17.58 | 22619 | 3924.28 | 1.26% | 0.00 |
| 2025-03-24 | 18.17 | 17.31 | -0.89 | -4.89% | 17.00 | 18.34 | 29117 | 5082.15 | 1.62% | 0.00 |
| 2025-03-21 | 18.74 | 18.20 | -0.50 | -2.67% | 18.11 | 18.74 | 17638 | 3238.43 | 0.98% | 0.00 |
| 2025-03-20 | 18.52 | 18.70 | 0.00 | 0.00% | 18.52 | 18.95 | 14401 | 2702.56 | 0.80% | 0.00 |
| 2025-03-19 | 18.88 | 18.70 | -0.34 | -1.79% | 18.60 | 19.09 | 17085 | 3210.24 | 0.95% | 0.00 |
| 2025-03-18 | 19.38 | 19.04 | -0.06 | -0.31% | 18.88 | 19.38 | 17056 | 3259.57 | 0.95% | 0.00 |
| 2025-03-17 | 18.65 | 19.10 | 0.36 | 1.92% | 18.45 | 19.39 | 25651 | 4857.50 | 1.42% | 0.00 |
| 2025-03-14 | 18.77 | 18.74 | 0.02 | 0.11% | 18.31 | 18.79 | 16879 | 3144.82 | 0.94% | 0.00 |
| 2025-03-13 | 18.86 | 18.72 | -0.17 | -0.90% | 18.23 | 19.00 | 21175 | 3932.89 | 1.17% | 0.00 |
| 2025-03-12 | 19.13 | 18.89 | -0.21 | -1.10% | 18.81 | 19.38 | 22695 | 4325.69 | 1.26% | 0.00 |
| 2025-03-11 | 19.35 | 19.10 | -0.48 | -2.45% | 18.86 | 19.48 | 38444 | 7346.35 | 2.13% | 0.00 |
| 2025-03-10 | 19.53 | 19.58 | 0.05 | 0.26% | 19.28 | 20.16 | 37966 | 7485.34 | 2.11% | 0.00 |
| 2025-03-07 | 19.59 | 19.53 | -0.07 | -0.36% | 19.32 | 20.30 | 49139 | 9725.48 | 2.73% | 0.00 |
| 2025-03-06 | 19.23 | 19.60 | 0.81 | 4.31% | 19.12 | 19.90 | 58694 | 11519.89 | 3.26% | 0.00 |
| 2025-03-05 | 18.83 | 18.79 | 0.04 | 0.21% | 18.39 | 19.03 | 30335 | 5647.88 | 1.68% | 0.00 |
| 2025-03-04 | 17.87 | 18.75 | 0.86 | 4.81% | 17.70 | 18.95 | 47041 | 8695.77 | 2.61% | 0.00 |
| 2025-03-03 | 17.65 | 17.89 | 0.75 | 4.38% | 17.26 | 18.56 | 44857 | 8115.58 | 2.49% | 0.00 |
| 2025-02-28 | 18.20 | 17.14 | -1.16 | -6.34% | 17.08 | 18.25 | 26425 | 4657.25 | 1.47% | 0.00 |
| 2025-02-27 | 18.45 | 18.30 | -0.15 | -0.81% | 17.85 | 18.60 | 25241 | 4588.32 | 1.40% | 0.00 |
| 2025-02-26 | 18.34 | 18.45 | 0.01 | 0.05% | 18.34 | 18.65 | 19560 | 3609.76 | 1.09% | 0.00 |
| 2025-02-25 | 18.16 | 18.44 | -0.06 | -0.32% | 18.10 | 18.64 | 18588 | 3423.90 | 1.03% | 0.00 |
| 2025-02-24 | 18.66 | 18.50 | 0.01 | 0.05% | 18.15 | 18.81 | 28018 | 5176.52 | 1.55% | 0.00 |
| 2025-02-21 | 18.57 | 18.49 | 0.47 | 2.61% | 18.06 | 18.59 | 29914 | 5487.16 | 1.66% | 0.00 |
| 2025-02-20 | 17.61 | 18.02 | 0.48 | 2.74% | 17.45 | 18.19 | 32216 | 5764.08 | 1.79% | 0.00 |
| 2025-02-19 | 17.36 | 17.54 | 0.10 | 0.57% | 17.34 | 17.68 | 23659 | 4141.56 | 1.31% | 0.00 |
| 2025-02-18 | 18.05 | 17.44 | -0.80 | -4.39% | 17.35 | 18.49 | 38957 | 6944.32 | 2.16% | 0.00 |
| 2025-02-17 | 18.90 | 18.24 | -0.14 | -0.76% | 17.97 | 19.00 | 48398 | 8954.06 | 2.69% | 0.00 |
| 2025-02-14 | 17.43 | 18.38 | 0.90 | 5.15% | 17.30 | 18.66 | 42769 | 7758.60 | 2.37% | 0.00 |
| 2025-02-13 | 17.64 | 17.48 | -0.18 | -1.02% | 17.08 | 18.10 | 33672 | 5883.42 | 1.87% | 0.00 |
| 2025-02-12 | 17.28 | 17.66 | 0.33 | 1.90% | 17.25 | 17.78 | 25991 | 4571.89 | 1.44% | 0.00 |
| 2025-02-11 | 17.58 | 17.33 | -0.32 | -1.81% | 17.19 | 17.70 | 30363 | 5265.62 | 1.68% | 0.00 |
| 2025-02-10 | 16.56 | 17.65 | 1.16 | 7.03% | 16.56 | 17.73 | 45133 | 7792.46 | 2.50% | 0.00 |
| 2025-02-07 | 16.32 | 16.49 | 0.12 | 0.73% | 16.21 | 16.90 | 33182 | 5476.73 | 1.84% | 0.00 |
| 2025-02-06 | 15.82 | 16.37 | 0.55 | 3.48% | 15.53 | 16.50 | 32739 | 5282.54 | 1.82% | 0.00 |
| 2025-02-05 | 15.48 | 15.82 | 0.86 | 5.75% | 15.37 | 16.05 | 30409 | 4805.56 | 1.69% | 0.00 |
| 2025-01-27 | 15.10 | 14.96 | -0.12 | -0.80% | 14.65 | 15.27 | 19173 | 2883.46 | 1.06% | 0.00 |
| 2025-01-24 | 14.20 | 15.08 | 0.93 | 6.57% | 14.15 | 15.11 | 30905 | 4563.58 | 1.71% | 0.00 |
| 2025-01-23 | 14.28 | 14.15 | -0.04 | -0.28% | 14.10 | 14.65 | 15761 | 2266.92 | 0.87% | 0.00 |
| 2025-01-22 | 14.32 | 14.19 | -0.12 | -0.84% | 14.06 | 14.40 | 16802 | 2382.90 | 0.93% | 0.00 |
| 2025-01-21 | 14.47 | 14.31 | -0.08 | -0.56% | 14.07 | 14.59 | 14638 | 2081.81 | 0.81% | 0.00 |
| 2025-01-20 | 14.56 | 14.39 | -0.17 | -1.17% | 14.20 | 14.67 | 19303 | 2788.58 | 1.07% | 0.00 |
| 2025-01-17 | 14.48 | 14.56 | 0.05 | 0.34% | 14.21 | 14.68 | 11584 | 1678.56 | 0.64% | 0.00 |
| 2025-01-16 | 14.59 | 14.51 | 0.04 | 0.28% | 14.35 | 14.85 | 14846 | 2162.26 | 0.82% | 0.00 |
| 2025-01-15 | 14.79 | 14.47 | -0.23 | -1.56% | 14.39 | 14.80 | 16402 | 2376.44 | 0.91% | 25.00 |
| 2025-01-14 | 13.83 | 14.70 | 0.99 | 7.22% | 13.83 | 14.70 | 24153 | 3480.50 | 1.34% | 0.00 |
| 2025-01-13 | 13.39 | 13.71 | 0.08 | 0.59% | 13.08 | 13.99 | 20528 | 2777.15 | 1.14% | 0.00 |
| 2025-01-10 | 14.38 | 13.63 | -0.72 | -5.02% | 13.60 | 14.54 | 17838 | 2509.31 | 0.99% | 0.00 |
| 2025-01-09 | 14.02 | 14.35 | 0.16 | 1.13% | 13.90 | 14.73 | 21841 | 3158.84 | 1.21% | 0.00 |
| 2025-01-08 | 14.01 | 14.19 | 0.04 | 0.28% | 13.52 | 14.60 | 21292 | 2988.62 | 1.18% | 0.00 |
| 2025-01-07 | 13.65 | 14.15 | 0.54 | 3.97% | 13.55 | 14.24 | 21229 | 2950.79 | 1.18% | 0.00 |
| 2025-01-06 | 13.92 | 13.61 | -0.30 | -2.16% | 13.37 | 14.17 | 20572 | 2830.37 | 1.14% | 0.00 |
| 2025-01-03 | 14.72 | 13.91 | -0.76 | -5.18% | 13.86 | 14.73 | 35537 | 5047.78 | 1.97% | 0.00 |
| 2025-01-02 | 15.51 | 14.67 | -0.83 | -5.35% | 14.47 | 15.51 | 32308 | 4837.51 | 1.79% | 0.00 |
| 2024-12-31 | 16.55 | 15.50 | -1.04 | -6.29% | 15.46 | 16.80 | 31608 | 5059.94 | 1.75% | 0.00 |
| 2024-12-30 | 16.77 | 16.54 | 0.05 | 0.30% | 15.88 | 16.90 | 31852 | 5249.91 | 1.77% | 0.00 |
| 2024-12-27 | 16.20 | 16.49 | 0.35 | 2.17% | 15.95 | 17.44 | 43059 | 7240.33 | 2.39% | 0.00 |
| 2024-12-26 | 15.73 | 16.14 | 0.18 | 1.13% | 15.73 | 16.49 | 29901 | 4833.55 | 1.66% | 0.00 |
| 2024-12-25 | 17.15 | 15.96 | -1.14 | -6.67% | 15.75 | 17.18 | 48371 | 7832.13 | 2.68% | 0.00 |
| 2024-12-24 | 17.39 | 17.10 | 0.01 | 0.06% | 16.61 | 17.98 | 47333 | 8149.32 | 2.63% | 0.00 |
| 2024-12-23 | 18.10 | 17.09 | -0.83 | -4.63% | 16.89 | 18.21 | 67804 | 11833.34 | 3.76% | 0.00 |
| 2024-12-20 | 17.06 | 17.92 | 0.87 | 5.10% | 16.64 | 18.30 | 83120 | 14796.22 | 4.61% | 0.00 |
| 2024-12-19 | 16.83 | 17.05 | 0.06 | 0.35% | 16.58 | 17.75 | 54465 | 9296.15 | 3.02% | 0.00 |
| 2024-12-18 | 16.30 | 16.99 | 0.95 | 5.92% | 15.66 | 17.41 | 65598 | 10864.57 | 3.64% | 0.00 |
上证大盘股票行情在线 K线走势图
