萤石网络 (688475) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	32.29	32.28	-0.04	-0.12%	32.20	32.67	35207	11424	0.86%
2025-10-30	32.75	32.32	-0.42	-1.28%	32.22	32.80	39497	12840	0.96%
2025-10-29	32.04	32.74	0.62	1.93%	31.97	32.92	55893	18285	1.36%
2025-10-28	32.30	32.12	-0.27	-0.83%	31.93	32.41	40753	13107	1.00%
2025-10-27	31.85	32.39	0.82	2.60%	31.78	32.58	78834	25409	1.93%
2025-10-24	30.83	31.57	0.87	2.83%	30.80	31.66	70909	22236	1.73%
2025-10-23	30.58	30.70	0.00	0.00%	30.22	30.75	38427	11702	0.94%
2025-10-22	30.61	30.70	-0.05	-0.16%	30.38	30.90	37734	11561	0.92%
2025-10-21	30.70	30.75	0.02	0.07%	30.48	30.89	61393	18853	1.50%
2025-10-20	32.02	30.73	-0.72	-2.29%	30.27	32.10	103593	32000	2.53%
2025-10-17	32.45	31.45	-1.08	-3.32%	31.28	32.58	54529	17346	1.33%
2025-10-16	32.51	32.53	-0.31	-0.94%	32.40	32.91	40291	13126	0.98%
2025-10-15	33.15	32.84	-0.32	-0.97%	32.18	33.38	66578	21786	1.63%
2025-10-14	34.55	33.16	-1.34	-3.88%	33.03	35.07	86144	29185	2.10%
2025-10-13	33.96	34.50	-0.73	-2.07%	33.75	35.05	89259	30552	2.18%
2025-10-10	35.67	35.23	-0.75	-2.08%	34.91	35.78	80515	28432	1.97%
2025-10-09	34.09	35.98	2.11	6.23%	33.81	37.01	140124	50072	3.42%
2025-09-30	33.31	33.87	0.62	1.86%	33.31	33.97	40472	13646	0.99%
2025-09-29	33.42	33.25	-0.19	-0.57%	32.82	33.60	48591	16097	1.19%
2025-09-26	34.25	33.44	-0.86	-2.51%	33.41	34.25	43576	14702	1.06%
2025-09-25	33.70	34.30	0.70	2.08%	33.67	34.60	63665	21836	1.55%
2025-09-24	32.38	33.60	0.92	2.82%	32.38	33.68	67552	22440	1.65%
2025-09-23	33.10	32.68	-0.43	-1.30%	31.78	33.33	55344	17946	1.35%
2025-09-22	33.35	33.11	-0.21	-0.63%	32.87	33.61	45900	15261	1.12%
2025-09-19	33.87	33.32	-0.53	-1.57%	33.21	34.00	41596	13960	1.02%
2025-09-18	33.90	33.85	-0.15	-0.44%	33.40	34.80	64869	22204	1.58%
2025-09-17	33.73	34.00	0.22	0.65%	33.60	34.25	39640	13470	0.97%
2025-09-16	33.86	33.78	-0.10	-0.30%	33.41	34.03	38203	12872	0.93%
2025-09-15	33.35	33.88	0.63	1.89%	33.06	34.15	70048	23653	1.71%
2025-09-12	33.49	33.25	-0.12	-0.36%	33.15	33.66	65679	21938	1.60%
2025-09-11	33.03	33.37	0.22	0.66%	32.78	33.62	60481	20137	1.48%
2025-09-10	33.20	33.15	0.07	0.21%	32.91	33.51	36130	12016	0.88%
2025-09-09	33.52	33.08	-0.58	-1.72%	32.81	33.66	40380	13419	0.99%
2025-09-08	32.98	33.66	0.66	2.00%	32.73	33.69	58629	19484	1.43%
2025-09-05	32.75	33.00	0.40	1.23%	32.18	33.13	46435	15165	1.13%
2025-09-04	33.21	32.60	-0.61	-1.84%	32.09	33.48	59009	19351	1.44%
2025-09-03	34.22	33.21	-0.93	-2.72%	33.14	34.48	59351	19994	1.45%
2025-09-02	35.82	34.14	-1.46	-4.10%	33.68	35.93	91573	31511	2.24%
2025-09-01	36.63	35.60	-0.75	-2.06%	35.38	37.07	99090	35618	2.42%
2025-08-29	37.24	36.35	-0.55	-1.49%	36.02	37.35	75965	27694	1.86%
2025-08-28	36.22	36.90	0.89	2.47%	35.76	36.97	126633	46065	3.09%
2025-08-27	35.70	36.01	1.00	2.86%	35.65	37.50	150313	55029	3.67%
2025-08-26	35.50	35.01	-0.52	-1.46%	34.88	35.65	72086	25354	1.76%
2025-08-25	35.92	35.53	-0.04	-0.11%	34.84	36.25	99589	35427	2.43%
2025-08-22	34.73	35.57	0.85	2.45%	34.68	35.64	94228	33225	2.30%
2025-08-21	35.30	34.72	-0.43	-1.22%	34.55	35.46	51444	17982	1.26%
2025-08-20	34.46	35.15	0.48	1.38%	34.08	35.15	51628	17882	1.26%
2025-08-19	34.99	34.67	-0.15	-0.43%	34.37	34.99	45525	15795	1.11%
2025-08-18	34.46	34.82	0.65	1.90%	34.19	35.30	73556	25587	1.80%
2025-08-15	33.69	34.17	0.50	1.49%	33.65	34.28	37688	12858	0.92%
2025-08-14	34.38	33.67	-0.59	-1.72%	33.59	34.59	48239	16388	1.18%
2025-08-13	34.47	34.26	-0.12	-0.35%	33.88	34.54	50135	17139	1.22%
2025-08-12	34.61	34.38	-0.16	-0.46%	34.03	34.77	35263	12128	0.86%
2025-08-11	33.80	34.54	0.76	2.25%	33.73	34.98	53023	18329	1.29%
2025-08-08	34.89	33.78	-1.12	-3.21%	33.76	34.98	55644	18994	1.36%
2025-08-07	35.00	34.90	-0.32	-0.91%	34.88	35.78	36520	12861	0.89%
2025-08-06	35.06	35.22	0.16	0.46%	34.78	35.49	30861	10842	0.75%
2025-08-05	34.77	35.06	0.29	0.83%	34.68	35.75	41721	14651	1.02%
2025-08-04	34.90	34.77	-0.52	-1.47%	34.28	35.35	45156	15632	1.10%
2025-08-01	35.61	35.29	-0.28	-0.79%	34.45	35.87	44055	15512	1.08%
2025-07-31	35.06	35.57	0.42	1.19%	34.88	36.50	65444	23256	1.60%
2025-07-30	35.13	35.15	0.06	0.17%	34.89	36.12	43105	15283	1.05%
2025-07-29	35.25	35.09	-0.31	-0.88%	34.78	35.69	37434	13109	0.91%
2025-07-28	35.15	35.40	0.40	1.14%	34.75	36.28	60105	21374	1.47%
2025-07-25	34.37	35.00	0.71	2.07%	34.08	35.08	43275	15032	1.06%