影石创新(688775)股票行情 影石创新股票行情 688775股票行情_爱股网
影石创新(688775)股票行情
影石创新(688775)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 |
|---|
| 2025-10-27 | 283.60 | 302.83 | 23.00 | 8.22% | 280.55 | 304.50 | 51054 | 150764.06 | 16.74% | 0.00 |
| 2025-10-24 | 276.19 | 279.83 | 3.83 | 1.39% | 273.01 | 281.18 | 16820 | 46704.72 | 5.51% | 0.00 |
| 2025-10-23 | 278.00 | 276.00 | -2.57 | -0.92% | 269.01 | 278.00 | 14540 | 39709.69 | 4.77% | 2.16 |
| 2025-10-22 | 275.05 | 278.57 | 1.32 | 0.48% | 273.60 | 282.50 | 14382 | 40004.54 | 4.72% | 0.00 |
| 2025-10-21 | 273.81 | 277.25 | 3.70 | 1.35% | 271.00 | 278.22 | 13462 | 37027.27 | 4.41% | 0.00 |
| 2025-10-20 | 273.28 | 273.55 | 3.81 | 1.41% | 270.70 | 278.49 | 13121 | 35968.85 | 4.30% | 0.00 |
| 2025-10-17 | 281.47 | 269.74 | -14.87 | -5.22% | 268.88 | 282.42 | 22000 | 59774.88 | 7.21% | 0.00 |
| 2025-10-16 | 278.00 | 284.61 | 7.71 | 2.78% | 275.02 | 290.00 | 29969 | 84831.36 | 9.83% | 0.00 |
| 2025-10-15 | 270.63 | 276.90 | 6.27 | 2.32% | 267.27 | 277.89 | 16664 | 45769.37 | 5.46% | 0.00 |
| 2025-10-14 | 280.02 | 270.63 | -6.77 | -2.44% | 269.88 | 281.01 | 15771 | 43380.22 | 5.17% | 0.00 |
| 2025-10-13 | 264.00 | 277.40 | -0.95 | -0.34% | 264.00 | 281.30 | 16777 | 46209.21 | 5.50% | 0.00 |
| 2025-10-10 | 284.60 | 278.35 | -8.31 | -2.90% | 277.37 | 285.25 | 20650 | 57938.74 | 6.77% | 2.00 |
| 2025-10-09 | 293.00 | 286.66 | -3.90 | -1.34% | 285.22 | 298.65 | 25760 | 74614.01 | 8.45% | 0.00 |
| 2025-09-30 | 297.00 | 290.56 | -2.45 | -0.84% | 288.29 | 297.90 | 21378 | 62331.76 | 7.01% | 0.00 |
| 2025-09-29 | 294.00 | 293.01 | -2.94 | -0.99% | 291.32 | 297.49 | 19031 | 55994.75 | 6.24% | 2.00 |
| 2025-09-26 | 308.59 | 295.95 | -16.35 | -5.24% | 295.00 | 312.00 | 33757 | 101301.93 | 11.07% | 0.00 |
| 2025-09-25 | 303.88 | 312.30 | 11.99 | 3.99% | 303.88 | 319.90 | 41475 | 129855.80 | 13.60% | 2.00 |
| 2025-09-24 | 297.55 | 300.31 | -1.99 | -0.66% | 293.00 | 302.88 | 25116 | 74803.62 | 8.23% | 26.00 |
| 2025-09-23 | 308.55 | 302.30 | -4.60 | -1.50% | 292.51 | 312.00 | 31386 | 94484.49 | 10.29% | 0.00 |
| 2025-09-22 | 308.18 | 306.90 | -1.10 | -0.36% | 294.00 | 311.18 | 27596 | 83952.98 | 9.05% | 2.00 |
| 2025-09-19 | 322.24 | 308.00 | -20.04 | -6.11% | 307.00 | 323.37 | 37280 | 116830.66 | 12.22% | 0.00 |
| 2025-09-18 | 310.58 | 328.04 | 15.96 | 5.11% | 306.88 | 333.98 | 56075 | 179851.02 | 18.38% | 0.00 |
| 2025-09-17 | 310.49 | 312.08 | 3.06 | 0.99% | 305.55 | 317.37 | 28276 | 88075.34 | 9.27% | 0.00 |
| 2025-09-16 | 315.00 | 309.02 | -3.33 | -1.07% | 305.00 | 315.00 | 27041 | 83635.64 | 8.87% | 0.00 |
| 2025-09-15 | 317.00 | 312.35 | -5.78 | -1.82% | 300.11 | 317.22 | 36342 | 112162.59 | 11.91% | 2.00 |
| 2025-09-12 | 319.00 | 318.13 | 0.64 | 0.20% | 314.20 | 329.98 | 41621 | 133763.69 | 13.65% | 0.00 |
| 2025-09-11 | 320.00 | 317.49 | -1.39 | -0.44% | 313.00 | 326.85 | 50409 | 160835.92 | 16.53% | 0.00 |
| 2025-09-10 | 309.55 | 318.88 | 9.90 | 3.20% | 309.55 | 325.37 | 32090 | 102378.16 | 10.52% | 0.00 |
| 2025-09-09 | 316.00 | 308.98 | -11.89 | -3.71% | 302.80 | 322.99 | 46195 | 143243.53 | 15.15% | 0.00 |
| 2025-09-08 | 334.20 | 320.87 | -17.13 | -5.07% | 316.00 | 340.20 | 44694 | 145301.20 | 14.65% | 0.00 |
| 2025-09-05 | 345.00 | 338.00 | -4.99 | -1.45% | 318.86 | 350.05 | 52150 | 172284.98 | 17.10% | 4.10 |
| 2025-09-04 | 338.00 | 342.99 | 1.10 | 0.32% | 323.00 | 355.60 | 61438 | 206754.28 | 20.14% | 3.00 |
| 2025-09-03 | 345.59 | 341.89 | -7.91 | -2.26% | 333.88 | 377.77 | 57466 | 204655.69 | 18.84% | 0.00 |
| 2025-09-02 | 326.00 | 349.80 | 22.90 | 7.01% | 324.15 | 366.00 | 70489 | 246590.34 | 23.11% | 0.00 |
| 2025-09-01 | 314.00 | 326.90 | 4.75 | 1.47% | 306.00 | 332.60 | 51492 | 165229.45 | 16.88% | 0.00 |
| 2025-08-29 | 339.99 | 322.15 | -29.85 | -8.48% | 315.00 | 340.00 | 71819 | 233650.16 | 23.55% | 2.00 |
| 2025-08-28 | 298.50 | 352.00 | 55.80 | 18.84% | 293.55 | 354.98 | 93601 | 306661.91 | 30.69% | 11.00 |
| 2025-08-27 | 274.00 | 296.20 | 21.50 | 7.83% | 269.30 | 316.53 | 87266 | 255174.02 | 28.61% | 21.84 |
| 2025-08-26 | 277.87 | 274.70 | -8.55 | -3.02% | 273.95 | 287.90 | 49179 | 137033.69 | 16.12% | 2.00 |
| 2025-08-25 | 269.00 | 283.25 | 18.26 | 6.89% | 265.15 | 288.63 | 81333 | 226891.27 | 26.67% | 6.00 |
| 2025-08-22 | 272.22 | 264.99 | -12.01 | -4.34% | 258.70 | 275.98 | 77524 | 205087.14 | 25.42% | 4.00 |
| 2025-08-21 | 286.00 | 277.00 | -10.99 | -3.82% | 271.87 | 293.00 | 71081 | 198875.92 | 23.30% | 12.09 |
| 2025-08-20 | 294.60 | 287.99 | -12.01 | -4.00% | 282.00 | 302.99 | 92224 | 267453.69 | 30.24% | 0.00 |
| 2025-08-19 | 313.07 | 300.00 | 30.70 | 11.40% | 276.30 | 318.88 | 143798 | 428821.00 | 47.14% | 5.47 |
| 2025-08-18 | 250.18 | 269.30 | 44.88 | 20.00% | 250.18 | 269.30 | 55722 | 144703.06 | 18.27% | 0.00 |
| 2025-08-15 | 206.00 | 224.42 | 37.40 | 20.00% | 206.00 | 224.42 | 86846 | 189074.02 | 28.47% | 2.00 |
| 2025-08-14 | 184.11 | 187.02 | 2.71 | 1.47% | 182.44 | 190.43 | 36807 | 68577.23 | 12.07% | 0.00 |
| 2025-08-13 | 187.00 | 184.31 | -2.10 | -1.13% | 181.44 | 188.20 | 29725 | 54671.76 | 9.75% | 0.00 |
| 2025-08-12 | 183.00 | 186.41 | 3.46 | 1.89% | 182.68 | 193.00 | 39368 | 73654.63 | 12.91% | 0.00 |
| 2025-08-11 | 175.00 | 182.95 | 12.03 | 7.04% | 174.88 | 186.00 | 46543 | 84357.76 | 15.26% | 0.27 |
| 2025-08-08 | 167.89 | 170.92 | 3.03 | 1.80% | 165.01 | 173.66 | 24140 | 41113.62 | 7.91% | 0.00 |
| 2025-08-07 | 167.29 | 167.89 | 0.16 | 0.10% | 166.81 | 169.75 | 17168 | 28870.03 | 5.63% | 0.00 |
| 2025-08-06 | 167.11 | 167.73 | 0.85 | 0.51% | 165.00 | 168.49 | 14795 | 24702.19 | 4.85% | 0.00 |
| 2025-08-05 | 164.50 | 166.88 | 2.34 | 1.42% | 164.18 | 170.99 | 20608 | 34563.00 | 6.76% | 0.00 |
| 2025-08-04 | 161.99 | 164.54 | -0.25 | -0.15% | 161.99 | 165.53 | 20448 | 33418.02 | 6.70% | 0.00 |
| 2025-08-01 | 175.30 | 164.79 | -10.50 | -5.99% | 163.77 | 175.35 | 40929 | 68452.68 | 13.42% | 0.00 |
| 2025-07-31 | 178.88 | 175.29 | -4.99 | -2.77% | 174.72 | 181.88 | 29284 | 52000.68 | 9.60% | 0.00 |
| 2025-07-30 | 174.00 | 180.28 | 5.87 | 3.37% | 173.84 | 183.84 | 50950 | 91446.25 | 16.70% | 0.00 |
| 2025-07-29 | 166.90 | 174.41 | 10.24 | 6.24% | 166.90 | 185.88 | 64690 | 113115.97 | 21.21% | 0.00 |
| 2025-07-28 | 165.53 | 164.17 | -1.36 | -0.82% | 163.88 | 167.00 | 13043 | 21516.95 | 4.28% | 0.00 |
| 2025-07-25 | 165.55 | 165.53 | -0.98 | -0.59% | 163.50 | 165.87 | 14378 | 23654.30 | 4.71% | 0.00 |
| 2025-07-24 | 164.94 | 166.51 | 4.01 | 2.47% | 164.75 | 167.80 | 22831 | 37909.05 | 7.49% | 0.00 |
| 2025-07-23 | 163.09 | 162.50 | -0.50 | -0.31% | 161.06 | 163.19 | 13542 | 21943.46 | 4.44% | 0.00 |
| 2025-07-22 | 162.01 | 163.00 | 0.62 | 0.38% | 161.96 | 163.80 | 12647 | 20583.68 | 4.15% | 0.00 |
| 2025-07-21 | 168.00 | 162.38 | -5.62 | -3.35% | 162.00 | 168.47 | 32676 | 53397.37 | 10.71% | 2.00 |
| 2025-07-18 | 168.48 | 168.00 | 0.42 | 0.25% | 167.13 | 168.70 | 12008 | 20162.56 | 3.94% | 0.00 |
| 2025-07-17 | 165.80 | 167.58 | 0.66 | 0.40% | 165.80 | 169.50 | 12345 | 20704.56 | 4.05% | 0.00 |
| 2025-07-16 | 167.00 | 166.92 | -0.88 | -0.52% | 165.25 | 169.51 | 15477 | 25945.07 | 5.07% | 0.00 |
| 2025-07-15 | 168.27 | 167.80 | 0.00 | 0.00% | 162.45 | 168.28 | 23338 | 38711.02 | 7.65% | 2.00 |
| 2025-07-14 | 170.72 | 167.80 | -1.56 | -0.92% | 167.51 | 170.73 | 15517 | 26123.46 | 5.09% | 2.00 |
| 2025-07-11 | 172.58 | 169.36 | -4.84 | -2.78% | 168.64 | 173.00 | 24171 | 41012.34 | 7.92% | 2.00 |
| 2025-07-10 | 171.00 | 174.20 | 2.36 | 1.37% | 170.11 | 175.14 | 15663 | 27086.39 | 5.14% | 0.00 |
| 2025-07-09 | 169.00 | 171.84 | 2.84 | 1.68% | 167.92 | 178.63 | 32386 | 56300.77 | 10.62% | 2.98 |
| 2025-07-08 | 167.60 | 169.00 | 2.00 | 1.20% | 166.66 | 171.78 | 14084 | 23852.92 | 4.62% | 0.00 |
| 2025-07-07 | 169.20 | 167.00 | -1.41 | -0.84% | 166.66 | 169.20 | 11983 | 20045.38 | 3.93% | 2.00 |
| 2025-07-04 | 168.90 | 168.41 | -1.49 | -0.88% | 167.30 | 169.79 | 14807 | 24957.67 | 4.85% | 2.00 |
| 2025-07-03 | 168.08 | 169.90 | 0.78 | 0.46% | 168.08 | 170.20 | 14105 | 23880.10 | 4.62% | 3.00 |
| 2025-07-02 | 172.10 | 169.12 | -4.38 | -2.52% | 168.00 | 172.97 | 19778 | 33451.57 | 6.48% | 0.00 |
| 2025-07-01 | 168.46 | 173.50 | 5.06 | 3.00% | 168.46 | 178.82 | 41464 | 72309.15 | 13.59% | 2.00 |
| 2025-06-30 | 169.00 | 168.44 | -0.56 | -0.33% | 167.10 | 171.87 | 25098 | 42378.74 | 8.23% | 2.00 |
上证大盘股票行情在线 K线走势图
影石创新(688775)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
