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 |
|---|
| 2025-12-12 | 251.00 | 252.80 | 1.59 | 0.63% | 245.00 | 254.82 | 20768 | 52044.96 | 6.33% | 0.00 |
| 2025-12-11 | 258.58 | 251.21 | -11.26 | -4.29% | 251.17 | 258.60 | 31496 | 79973.54 | 9.60% | 0.00 |
| 2025-12-10 | 254.75 | 262.47 | 6.10 | 2.38% | 253.02 | 266.32 | 21916 | 57321.32 | 7.19% | 0.00 |
| 2025-12-09 | 257.66 | 256.37 | -0.43 | -0.17% | 255.59 | 262.00 | 18269 | 47226.58 | 5.99% | 0.00 |
| 2025-12-08 | 252.00 | 256.80 | -5.76 | -2.19% | 248.96 | 257.58 | 33009 | 83655.53 | 10.82% | 0.00 |
| 2025-12-05 | 279.36 | 262.56 | -16.80 | -6.01% | 256.15 | 280.99 | 32504 | 86138.88 | 10.66% | 6.00 |
| 2025-12-04 | 283.00 | 279.36 | -6.19 | -2.17% | 277.66 | 283.33 | 13233 | 37096.89 | 4.34% | 3.93 |
| 2025-12-03 | 292.00 | 285.55 | -5.53 | -1.90% | 274.40 | 292.00 | 27919 | 78302.37 | 9.15% | 4.00 |
| 2025-12-02 | 278.30 | 291.08 | 10.08 | 3.59% | 278.30 | 298.50 | 31592 | 92660.23 | 10.36% | 0.00 |
| 2025-12-01 | 288.00 | 281.00 | -3.90 | -1.37% | 276.50 | 288.68 | 19391 | 54555.71 | 6.36% | 0.00 |
| 2025-11-28 | 275.31 | 284.90 | 5.44 | 1.95% | 275.31 | 286.68 | 22543 | 63216.87 | 7.39% | 2.00 |
| 2025-11-27 | 269.94 | 279.46 | 22.94 | 8.94% | 265.00 | 292.40 | 39372 | 110765.71 | 12.91% | 0.00 |
| 2025-11-26 | 251.51 | 256.52 | 4.77 | 1.89% | 249.00 | 258.08 | 13433 | 34311.13 | 4.40% | 0.00 |
| 2025-11-25 | 245.86 | 251.75 | 8.70 | 3.58% | 245.86 | 254.80 | 14600 | 36566.51 | 4.79% | 0.00 |
| 2025-11-24 | 241.13 | 243.05 | 2.01 | 0.83% | 236.22 | 245.88 | 12694 | 30622.46 | 4.16% | 10.96 |
| 2025-11-21 | 259.95 | 241.04 | -23.30 | -8.81% | 238.89 | 259.95 | 25622 | 63303.94 | 8.40% | 4.00 |
| 2025-11-20 | 275.00 | 264.34 | -8.57 | -3.14% | 263.00 | 276.00 | 14117 | 37695.69 | 4.63% | 2.00 |
| 2025-11-19 | 261.99 | 272.91 | 11.16 | 4.26% | 261.90 | 276.66 | 19610 | 53256.82 | 6.43% | 0.00 |
| 2025-11-18 | 268.00 | 261.75 | -4.97 | -1.86% | 259.66 | 268.00 | 10234 | 26907.37 | 3.36% | 0.00 |
| 2025-11-17 | 259.00 | 266.72 | 6.22 | 2.39% | 258.89 | 266.97 | 12227 | 32291.72 | 4.01% | 0.00 |
| 2025-11-14 | 262.00 | 260.50 | -4.50 | -1.70% | 256.30 | 266.97 | 12889 | 33693.55 | 4.23% | 0.00 |
| 2025-11-13 | 267.50 | 265.00 | -3.37 | -1.26% | 261.11 | 267.83 | 12143 | 32100.10 | 3.98% | 0.00 |
| 2025-11-12 | 265.80 | 268.37 | 2.68 | 1.01% | 261.60 | 268.80 | 9646 | 25655.05 | 3.16% | 0.00 |
| 2025-11-11 | 275.96 | 265.69 | -9.77 | -3.55% | 264.88 | 277.77 | 16529 | 44496.78 | 5.42% | 0.00 |
| 2025-11-10 | 277.12 | 275.46 | -1.26 | -0.46% | 270.51 | 283.88 | 12463 | 34317.44 | 4.09% | 2.00 |
| 2025-11-07 | 283.61 | 276.72 | -8.76 | -3.07% | 276.30 | 283.61 | 13230 | 36903.34 | 4.34% | 2.00 |
| 2025-11-06 | 281.98 | 285.48 | 2.48 | 0.88% | 278.30 | 287.69 | 12691 | 35927.99 | 4.16% | 0.00 |
| 2025-11-05 | 285.00 | 283.00 | -8.90 | -3.05% | 278.59 | 288.60 | 16990 | 48004.17 | 5.57% | 0.00 |
| 2025-11-04 | 293.00 | 291.90 | -1.70 | -0.58% | 285.25 | 295.96 | 13148 | 38091.25 | 4.31% | 0.00 |
| 2025-11-03 | 297.99 | 293.60 | -6.95 | -2.31% | 288.20 | 297.99 | 18584 | 54318.68 | 6.09% | 0.00 |
| 2025-10-31 | 306.89 | 300.55 | -6.75 | -2.20% | 300.00 | 316.60 | 25711 | 79287.84 | 8.43% | 0.00 |
| 2025-10-30 | 300.92 | 307.30 | 6.39 | 2.12% | 294.00 | 318.88 | 41238 | 126576.02 | 13.52% | 0.00 |
| 2025-10-29 | 285.78 | 300.91 | 12.11 | 4.19% | 279.75 | 304.50 | 33223 | 96492.73 | 10.89% | 0.00 |
| 2025-10-28 | 298.08 | 288.80 | -14.03 | -4.63% | 286.00 | 299.99 | 37922 | 110417.30 | 12.43% | 0.00 |
| 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 |
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
