当前位置: 爱股网 > 股票行情 > 山石网科(688030)股票行情

山石网科(688030)股票行情

山石网科(688030)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.44	14.93	-0.51	-3.30%	14.79	15.46	19208	2892.64	1.07%	0.00
2026-03-25	15.41	15.44	0.06	0.39%	15.35	15.69	20959	3246.59	1.16%	0.00
2026-03-24	15.09	15.38	0.77	5.27%	14.72	15.39	27294	4098.36	1.51%	0.00
2026-03-23	15.70	14.61	-1.32	-8.29%	14.50	15.70	33874	5088.92	1.88%	0.00
2026-03-20	16.69	15.93	-0.79	-4.72%	15.89	16.94	23809	3867.95	1.32%	0.00
2026-03-19	17.00	16.72	-0.38	-2.22%	16.60	17.03	12474	2095.87	0.69%	0.00
2026-03-18	16.56	17.10	0.58	3.51%	16.56	17.12	15984	2690.59	0.89%	0.00
2026-03-17	17.13	16.52	-0.48	-2.82%	16.45	17.14	15539	2599.96	0.86%	0.00
2026-03-16	16.89	17.00	0.00	0.00%	16.59	17.04	23398	3947.10	1.30%	0.00
2026-03-13	17.31	17.00	-0.47	-2.69%	16.96	17.47	26625	4563.86	1.48%	0.00
2026-03-12	17.77	17.47	-0.26	-1.47%	17.35	17.90	22015	3885.02	1.22%	0.00
2026-03-11	18.08	17.73	-0.24	-1.34%	17.70	18.38	31634	5705.80	1.76%	0.00
2026-03-10	17.45	17.97	0.57	3.28%	17.43	18.14	33396	5962.03	1.85%	0.00
2026-03-09	16.80	17.40	0.48	2.84%	16.60	17.57	31117	5328.05	1.73%	0.00
2026-03-06	16.67	16.92	0.28	1.68%	16.50	16.97	16433	2761.61	0.91%	0.00
2026-03-05	16.30	16.64	0.55	3.42%	16.30	16.81	18750	3109.80	1.04%	0.00
2026-03-04	16.10	16.09	-0.16	-0.98%	16.00	16.39	19277	3121.87	1.07%	0.00
2026-03-03	17.00	16.25	-0.79	-4.64%	16.16	17.23	34700	5771.77	1.93%	0.00
2026-03-02	17.85	17.04	-1.14	-6.27%	17.01	17.90	46440	8042.21	2.58%	0.00
2026-02-27	17.59	18.18	0.51	2.89%	17.54	18.26	35463	6379.92	1.97%	0.00
2026-02-26	17.60	17.67	0.10	0.57%	17.41	17.71	24719	4345.25	1.37%	0.00
2026-02-25	17.85	17.57	-0.19	-1.07%	17.54	17.97	29490	5211.85	1.64%	0.00
2026-02-24	18.21	17.76	-0.47	-2.58%	17.74	18.57	41789	7531.70	2.32%	0.00
2026-02-13	17.90	18.23	0.24	1.33%	17.90	18.77	32246	5935.10	1.79%	0.00
2026-02-12	18.00	17.99	0.06	0.33%	17.75	18.14	19703	3543.21	1.09%	0.00
2026-02-11	17.85	17.93	0.08	0.45%	17.78	18.28	21581	3895.78	1.20%	0.00
2026-02-10	18.00	17.85	-0.07	-0.39%	17.83	18.10	26191	4700.38	1.45%	0.00
2026-02-09	17.70	17.92	0.52	2.99%	17.70	18.05	28572	5119.02	1.59%	0.00
2026-02-06	17.66	17.40	-0.18	-1.02%	17.26	17.73	25350	4444.62	1.41%	0.00
2026-02-05	17.57	17.58	-0.24	-1.35%	17.56	17.83	19696	3482.90	1.09%	0.00
2026-02-04	18.01	17.82	-0.29	-1.60%	17.44	18.07	37630	6669.51	2.09%	0.00
2026-02-03	17.60	18.11	0.71	4.08%	17.45	18.48	33145	5916.35	1.84%	0.00
2026-02-02	17.70	17.40	-0.35	-1.97%	17.32	17.89	31185	5502.27	1.73%	0.00
2026-01-30	18.12	17.75	-0.28	-1.55%	17.57	18.26	35034	6230.83	1.94%	0.00
2026-01-29	18.18	18.03	-0.07	-0.39%	17.93	18.75	38167	7007.19	2.12%	0.00
2026-01-28	19.00	18.10	-1.32	-6.80%	18.07	19.01	58187	10735.03	3.23%	0.00
2026-01-27	19.33	19.42	0.04	0.21%	18.75	19.59	26247	5025.94	1.46%	0.00
2026-01-26	19.74	19.38	-0.36	-1.82%	19.08	19.89	30825	5979.30	1.71%	0.00
2026-01-23	19.64	19.74	0.10	0.51%	19.52	19.80	30820	6067.48	1.71%	0.00
2026-01-22	19.22	19.64	0.39	2.03%	19.02	19.73	30343	5888.63	1.68%	0.00
2026-01-21	19.21	19.25	-0.20	-1.03%	19.12	19.48	23934	4612.47	1.33%	28.88
2026-01-20	19.80	19.45	-0.24	-1.22%	19.13	19.80	29663	5757.03	1.65%	9.49
2026-01-19	19.76	19.69	-0.20	-1.01%	19.39	19.93	34619	6793.66	1.92%	0.00
2026-01-16	20.31	19.89	-0.55	-2.69%	19.50	20.55	57366	11465.09	3.18%	30.00
2026-01-15	21.20	20.44	0.54	2.71%	19.91	21.66	82686	17009.71	4.59%	0.00
2026-01-14	19.56	19.90	0.34	1.74%	19.56	20.50	53403	10711.83	2.96%	19.99
2026-01-13	19.80	19.56	-0.15	-0.76%	19.40	20.17	49909	9897.03	2.77%	0.00
2026-01-12	19.03	19.71	0.88	4.67%	19.00	19.73	50628	9815.93	2.81%	0.00
2026-01-09	18.49	18.83	0.41	2.23%	18.34	18.93	33143	6161.43	1.84%	0.00
2026-01-08	18.16	18.42	0.26	1.43%	18.15	18.49	28537	5243.16	1.58%	25.00
2026-01-07	18.45	18.16	-0.19	-1.04%	18.06	18.54	26794	4884.12	1.49%	0.00
2026-01-06	18.60	18.35	-0.14	-0.76%	18.27	18.60	22797	4197.90	1.26%	0.00
2026-01-05	18.23	18.49	0.32	1.76%	18.14	18.56	20594	3793.27	1.14%	0.00
2025-12-31	17.99	18.17	0.32	1.79%	17.80	18.33	16477	2979.16	0.91%	0.00
2025-12-30	18.13	17.85	-0.31	-1.71%	17.80	18.35	14514	2619.56	0.81%	0.00
2025-12-29	18.12	18.16	0.05	0.28%	17.93	18.28	17089	3096.27	0.95%	0.00
2025-12-26	17.86	18.11	0.28	1.57%	17.76	18.69	27401	5002.69	1.52%	0.00
2025-12-25	17.71	17.83	0.06	0.34%	17.65	17.93	12728	2261.86	0.71%	0.00
2025-12-24	17.44	17.77	0.33	1.89%	17.43	17.83	14439	2548.93	0.80%	0.00
2025-12-23	17.90	17.44	-0.24	-1.36%	17.43	18.08	21236	3742.36	1.18%	0.00
2025-12-22	18.00	17.68	-0.03	-0.17%	17.66	18.07	15518	2771.56	0.86%	0.00
2025-12-19	17.85	17.71	0.06	0.34%	17.69	18.05	16198	2888.34	0.90%	0.00
2025-12-18	17.70	17.65	-0.03	-0.17%	17.35	17.96	12695	2254.97	0.70%	0.00
2025-12-17	17.44	17.68	0.13	0.74%	17.08	17.71	14593	2534.15	0.81%	0.00
2025-12-16	17.85	17.55	-0.22	-1.24%	17.40	17.85	14653	2578.92	0.81%	0.00
2025-12-15	18.02	17.77	-0.25	-1.39%	17.70	18.18	16461	2945.31	0.91%	0.00
2025-12-12	17.90	18.02	0.17	0.95%	17.72	18.15	16163	2906.90	0.90%	0.00
2025-12-11	18.40	17.85	-0.52	-2.83%	17.79	18.40	21465	3862.38	1.19%	0.00
2025-12-10	18.78	18.37	-0.56	-2.96%	18.23	18.86	22936	4229.68	1.27%	0.00
2025-12-09	19.40	18.93	-0.51	-2.62%	18.86	19.47	16235	3094.86	0.90%	0.00
2025-12-08	19.00	19.44	0.50	2.64%	19.00	19.68	27180	5295.60	1.51%	0.00
2025-12-05	18.86	18.94	0.21	1.12%	18.50	19.10	17509	3288.97	0.97%	0.00
2025-12-04	19.18	18.73	-0.27	-1.42%	18.55	19.18	19699	3700.07	1.09%	0.00
2025-12-03	19.56	19.00	-0.53	-2.71%	18.90	19.70	21390	4091.82	1.19%	0.00
2025-12-02	20.08	19.53	-0.56	-2.79%	19.46	20.08	27494	5395.59	1.53%	0.00
2025-12-01	20.40	20.09	-0.40	-1.95%	19.85	20.58	50558	10193.96	2.81%	0.00
2025-11-28	19.35	20.49	1.06	5.46%	19.22	20.95	54696	11046.77	3.03%	0.00
2025-11-27	19.52	19.43	-0.07	-0.36%	19.38	19.86	20850	4085.79	1.16%	0.00
2025-11-26	19.75	19.50	-0.38	-1.91%	19.40	20.17	33921	6700.47	1.88%	0.00
2025-11-25	19.24	19.88	0.51	2.63%	19.24	20.29	37729	7500.39	2.09%	0.00

上证大盘股票行情在线 K线走势图

山石网科(688030)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58