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 |
|---|
| 2025-12-15 | 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 |
| 2025-11-24 | 18.90 | 19.37 | 1.45 | 8.09% | 18.37 | 19.58 | 39170 | 7449.20 | 2.17% | 0.00 |
| 2025-11-21 | 18.50 | 17.92 | -0.84 | -4.48% | 17.72 | 18.88 | 16266 | 2949.38 | 0.90% | 0.00 |
| 2025-11-20 | 18.92 | 18.76 | -0.07 | -0.37% | 18.43 | 19.06 | 15678 | 2934.07 | 0.87% | 0.00 |
| 2025-11-19 | 19.38 | 18.83 | -0.55 | -2.84% | 18.75 | 19.40 | 15037 | 2852.79 | 0.83% | 0.00 |
| 2025-11-18 | 19.29 | 19.38 | 0.22 | 1.15% | 19.00 | 19.52 | 16083 | 3104.63 | 0.89% | 0.00 |
| 2025-11-17 | 18.80 | 19.16 | 0.34 | 1.81% | 18.80 | 19.32 | 13330 | 2545.99 | 0.74% | 0.00 |
| 2025-11-14 | 18.87 | 18.82 | -0.09 | -0.48% | 18.80 | 19.06 | 10671 | 2019.54 | 0.59% | 0.00 |
| 2025-11-13 | 18.77 | 18.91 | 0.21 | 1.12% | 18.60 | 19.07 | 15212 | 2868.02 | 0.84% | 0.00 |
| 2025-11-12 | 19.18 | 18.70 | -0.48 | -2.50% | 18.62 | 19.18 | 18758 | 3526.51 | 1.04% | 0.00 |
| 2025-11-11 | 19.23 | 19.18 | -0.04 | -0.21% | 19.04 | 19.36 | 13998 | 2685.11 | 0.78% | 0.00 |
| 2025-11-10 | 19.15 | 19.22 | 0.11 | 0.58% | 19.13 | 19.41 | 17049 | 3277.23 | 0.95% | 0.00 |
| 2025-11-07 | 19.40 | 19.11 | -0.36 | -1.85% | 19.09 | 19.52 | 20656 | 3970.15 | 1.15% | 0.00 |
| 2025-11-06 | 19.63 | 19.47 | -0.12 | -0.61% | 19.35 | 19.63 | 15598 | 3039.49 | 0.87% | 0.00 |
| 2025-11-05 | 19.78 | 19.59 | -0.24 | -1.21% | 19.35 | 19.97 | 19838 | 3884.89 | 1.10% | 0.00 |
| 2025-11-04 | 20.35 | 19.83 | -0.52 | -2.56% | 19.62 | 20.35 | 27138 | 5372.44 | 1.51% | 0.00 |
| 2025-11-03 | 20.48 | 20.35 | 0.05 | 0.25% | 19.90 | 20.68 | 29180 | 5913.92 | 1.62% | 0.00 |
| 2025-10-31 | 19.60 | 20.30 | 0.71 | 3.62% | 19.50 | 20.46 | 34909 | 7018.71 | 1.94% | 0.00 |
| 2025-10-30 | 19.44 | 19.59 | 0.16 | 0.82% | 19.31 | 19.95 | 28627 | 5619.04 | 1.59% | 0.00 |
| 2025-10-29 | 19.65 | 19.43 | -0.39 | -1.97% | 19.25 | 20.19 | 22150 | 4352.20 | 1.23% | 0.00 |
| 2025-10-28 | 19.44 | 19.82 | 0.22 | 1.12% | 19.36 | 19.96 | 16338 | 3229.70 | 0.91% | 0.00 |
| 2025-10-27 | 19.88 | 19.60 | -0.18 | -0.91% | 19.36 | 19.98 | 22009 | 4326.45 | 1.22% | 0.00 |
| 2025-10-24 | 19.65 | 19.78 | 0.13 | 0.66% | 19.64 | 20.04 | 18305 | 3627.32 | 1.02% | 0.00 |
| 2025-10-23 | 19.36 | 19.65 | 0.16 | 0.82% | 19.11 | 19.74 | 18069 | 3493.77 | 1.00% | 0.00 |
| 2025-10-22 | 19.50 | 19.49 | -0.28 | -1.42% | 19.40 | 19.69 | 15223 | 2976.05 | 0.84% | 0.00 |
| 2025-10-21 | 19.38 | 19.77 | 0.36 | 1.85% | 19.31 | 19.80 | 15167 | 2975.55 | 0.84% | 0.00 |
| 2025-10-20 | 19.25 | 19.41 | 0.33 | 1.73% | 19.24 | 19.49 | 13398 | 2592.65 | 0.74% | 0.00 |
| 2025-10-17 | 19.46 | 19.08 | -0.35 | -1.80% | 19.03 | 19.55 | 18612 | 3575.36 | 1.03% | 0.00 |
| 2025-10-16 | 19.85 | 19.43 | -0.42 | -2.12% | 19.34 | 19.85 | 17007 | 3323.33 | 0.94% | 5.00 |
| 2025-10-15 | 19.50 | 19.85 | 0.43 | 2.21% | 19.25 | 20.08 | 26272 | 5202.87 | 1.46% | 0.00 |
| 2025-10-14 | 20.20 | 19.42 | -0.63 | -3.14% | 19.32 | 20.57 | 29198 | 5818.97 | 1.62% | 0.00 |
| 2025-10-13 | 19.31 | 20.05 | -0.05 | -0.25% | 19.15 | 20.42 | 31218 | 6237.82 | 1.73% | 0.00 |
| 2025-10-10 | 20.60 | 20.10 | -0.66 | -3.18% | 19.95 | 20.76 | 31571 | 6405.55 | 1.75% | 0.00 |
| 2025-10-09 | 20.22 | 20.76 | 0.47 | 2.32% | 20.09 | 21.22 | 31077 | 6432.64 | 1.72% | 0.00 |
| 2025-09-30 | 20.26 | 20.29 | 0.18 | 0.90% | 20.22 | 20.71 | 21831 | 4455.35 | 1.21% | 0.00 |
| 2025-09-29 | 19.95 | 20.11 | 0.16 | 0.80% | 19.56 | 20.29 | 17272 | 3458.91 | 0.96% | 0.00 |
| 2025-09-26 | 20.15 | 19.95 | -0.30 | -1.48% | 19.90 | 20.31 | 18865 | 3787.09 | 1.05% | 0.00 |
| 2025-09-25 | 20.18 | 20.25 | 0.07 | 0.35% | 19.97 | 20.78 | 23993 | 4911.04 | 1.33% | 0.00 |
| 2025-09-24 | 19.85 | 20.18 | 0.28 | 1.41% | 19.53 | 20.40 | 19625 | 3945.68 | 1.09% | 0.00 |
| 2025-09-23 | 20.38 | 19.90 | -0.64 | -3.12% | 19.26 | 20.52 | 30772 | 6056.44 | 1.71% | 0.00 |
| 2025-09-22 | 20.10 | 20.54 | 0.54 | 2.70% | 20.00 | 20.69 | 24532 | 5018.17 | 1.36% | 0.00 |
| 2025-09-19 | 20.30 | 20.00 | -0.15 | -0.74% | 19.84 | 20.51 | 24458 | 4917.54 | 1.36% | 0.00 |
| 2025-09-18 | 20.46 | 20.15 | -0.28 | -1.37% | 20.00 | 21.13 | 33883 | 6979.95 | 1.88% | 0.00 |
| 2025-09-17 | 20.82 | 20.43 | -0.46 | -2.20% | 20.35 | 20.99 | 21726 | 4469.30 | 1.21% | 0.00 |
| 2025-09-16 | 20.78 | 20.89 | 0.20 | 0.97% | 20.50 | 20.98 | 18957 | 3945.99 | 1.05% | 0.00 |
| 2025-09-15 | 20.85 | 20.69 | -0.23 | -1.10% | 20.49 | 21.20 | 24636 | 5127.37 | 1.37% | 0.00 |
| 2025-09-12 | 21.04 | 20.92 | -0.18 | -0.85% | 20.83 | 21.46 | 19259 | 4058.96 | 1.07% | 0.00 |
| 2025-09-11 | 20.33 | 21.10 | 0.90 | 4.46% | 20.02 | 21.12 | 22920 | 4742.03 | 1.27% | 0.00 |
| 2025-09-10 | 20.25 | 20.20 | -0.01 | -0.05% | 20.20 | 20.59 | 17536 | 3575.63 | 0.97% | 0.00 |
| 2025-09-09 | 20.89 | 20.21 | -0.70 | -3.35% | 20.03 | 20.89 | 23519 | 4796.21 | 1.30% | 0.00 |
| 2025-09-08 | 20.65 | 20.91 | 0.41 | 2.00% | 20.34 | 21.14 | 24331 | 5051.96 | 1.35% | 0.00 |
| 2025-09-05 | 19.99 | 20.50 | 0.67 | 3.38% | 19.77 | 20.55 | 21794 | 4400.00 | 1.21% | 0.00 |
| 2025-09-04 | 20.18 | 19.83 | -0.35 | -1.73% | 19.50 | 20.50 | 32461 | 6532.90 | 1.80% | 0.00 |
| 2025-09-03 | 20.96 | 20.18 | -0.52 | -2.51% | 20.03 | 20.98 | 33699 | 6895.14 | 1.87% | 0.00 |
| 2025-09-02 | 21.10 | 20.70 | -0.51 | -2.40% | 20.48 | 21.39 | 42635 | 8845.49 | 2.37% | 0.00 |
| 2025-09-01 | 21.23 | 21.21 | 0.03 | 0.14% | 21.17 | 21.71 | 34116 | 7289.02 | 1.89% | 0.00 |
| 2025-08-29 | 21.55 | 21.18 | -0.46 | -2.13% | 20.88 | 21.55 | 37597 | 7936.75 | 2.09% | 0.00 |
| 2025-08-28 | 21.30 | 21.64 | 0.07 | 0.32% | 20.70 | 21.80 | 61936 | 13172.97 | 3.44% | 0.00 |
| 2025-08-27 | 22.25 | 21.57 | -0.58 | -2.62% | 21.50 | 23.18 | 72347 | 16213.63 | 4.01% | 0.00 |
| 2025-08-26 | 21.98 | 22.15 | 0.17 | 0.77% | 21.70 | 22.50 | 31902 | 7057.16 | 1.77% | 0.00 |
| 2025-08-25 | 22.12 | 21.98 | 0.21 | 0.96% | 21.60 | 22.29 | 45381 | 9973.06 | 2.52% | 0.00 |
| 2025-08-22 | 21.38 | 21.77 | 0.57 | 2.69% | 21.10 | 22.58 | 60914 | 13324.02 | 3.38% | 0.00 |
| 2025-08-21 | 20.60 | 21.20 | 0.61 | 2.96% | 20.42 | 21.45 | 50569 | 10601.58 | 2.81% | 0.00 |
| 2025-08-20 | 20.20 | 20.59 | 0.32 | 1.58% | 19.88 | 20.64 | 36854 | 7454.17 | 2.04% | 0.00 |
| 2025-08-19 | 20.41 | 20.27 | -0.22 | -1.07% | 20.16 | 20.60 | 27991 | 5698.13 | 1.55% | 0.00 |
| 2025-08-18 | 20.05 | 20.49 | 0.34 | 1.69% | 20.00 | 20.92 | 39572 | 8093.81 | 2.20% | 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
深市涨幅前二十
创业板涨幅前二十
