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
2025-08-01	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%
2025-07-24	33.81	34.29	0.38	1.12%	33.81	34.38	33495	11438	0.82%
2025-07-23	34.27	33.91	-0.46	-1.34%	33.78	34.53	39208	13351	0.96%
2025-07-22	33.47	34.37	0.95	2.84%	33.16	34.48	57133	19385	1.40%
2025-07-21	33.55	33.42	0.02	0.06%	33.24	34.10	52777	17693	1.29%
2025-07-18	33.57	33.40	0.01	0.03%	33.21	33.76	42565	14213	1.04%
2025-07-17	33.34	33.39	0.11	0.33%	33.00	33.41	37199	12375	0.91%
2025-07-16	33.63	33.28	-0.54	-1.60%	32.98	33.63	65659	21824	1.60%
2025-07-15	32.02	33.82	1.76	5.49%	31.82	34.31	91303	30146	2.23%
2025-07-14	32.26	32.06	-0.18	-0.56%	32.01	32.45	21880	7050	0.53%
2025-07-11	31.61	32.24	0.54	1.70%	31.55	32.40	35543	11444	0.87%
2025-07-10	31.50	31.70	0.13	0.41%	31.45	31.90	16789	5316	0.41%
2025-07-09	31.90	31.57	-0.27	-0.85%	31.49	31.98	22159	7036	0.54%
2025-07-08	31.11	31.84	0.74	2.38%	31.04	31.92	32215	10202	0.79%
2025-07-07	31.66	31.10	-0.47	-1.49%	31.00	31.66	30434	9526	0.74%
2025-07-04	32.20	31.57	-0.43	-1.34%	31.50	32.20	27665	8777	0.68%
2025-07-03	31.72	32.00	0.31	0.98%	31.60	32.06	24905	7925	0.61%
2025-07-02	31.50	31.69	0.00	0.00%	31.50	32.45	44578	14266	1.09%
2025-07-01	31.52	31.69	0.17	0.54%	31.25	32.10	31501	9975	0.77%
2025-06-30	31.33	31.52	0.20	0.64%	31.24	31.60	33016	10370	0.81%
2025-06-27	31.47	31.32	-0.04	-0.13%	31.27	32.00	35394	11188	0.86%
2025-06-26	31.73	31.36	-0.39	-1.23%	31.33	31.99	30482	9603	0.74%
2025-06-25	31.30	31.75	0.70	2.25%	31.07	31.80	41296	13006	1.01%
2025-06-24	30.15	31.05	0.69	2.27%	30.15	31.31	45803	14234	1.12%
2025-06-23	29.62	30.36	0.36	1.20%	29.61	30.47	27412	8270	0.67%
2025-06-20	30.46	30.00	-0.54	-1.77%	29.89	30.81	37284	11238	0.91%
2025-06-19	30.98	30.54	-0.39	-1.26%	30.38	31.08	31560	9680	0.77%
2025-06-18	31.34	30.93	-0.40	-1.28%	30.85	31.42	25192	7811	0.62%
2025-06-17	31.14	31.33	0.19	0.61%	31.07	31.63	26004	8155	0.64%
2025-06-16	30.98	31.14	0.14	0.45%	30.84	31.49	28729	8933	0.70%
2025-06-13	31.68	31.00	-0.77	-2.42%	30.77	31.77	39318	12212	0.96%
2025-06-12	31.85	31.77	-0.13	-0.41%	31.56	31.87	22736	7207	0.56%
2025-06-11	31.96	31.90	-0.06	-0.19%	31.81	32.50	25575	8188	0.62%
2025-06-10	33.08	31.96	-1.09	-3.30%	31.80	33.23	34733	11190	0.85%
2025-06-09	33.33	33.05	-0.15	-0.45%	32.80	33.46	28673	9478	0.70%
2025-06-06	32.75	33.20	0.50	1.53%	32.51	33.66	29987	9937	0.73%
2025-06-05	31.99	32.70	0.71	2.22%	31.82	32.84	29529	9595	0.72%
2025-06-04	31.80	31.99	0.15	0.47%	31.80	32.32	20582	6603	0.50%
2025-06-03	32.03	31.84	-0.24	-0.75%	31.80	32.56	23624	7567	0.58%
2025-05-30	32.26	32.08	-0.32	-0.99%	31.70	32.39	18756	6019	0.46%
2025-05-29	31.71	32.40	0.65	2.05%	31.66	32.52	19448	6278	0.47%
2025-05-28	31.73	31.75	0.05	0.16%	31.51	31.90	15972	5061	0.39%
2025-05-27	32.17	32.05	-0.12	-0.37%	31.72	32.59	23892	7658	0.58%
2025-05-26	32.10	32.17	0.02	0.06%	31.92	32.41	21494	6909	0.52%
2025-05-23	32.99	32.15	-0.83	-2.52%	32.13	33.00	35105	11387	0.86%
2025-05-22	34.31	32.98	-1.41	-4.10%	32.86	34.39	38129	12734	0.93%
2025-05-21	34.02	34.39	0.36	1.06%	33.80	34.64	19178	6585	0.47%
2025-05-20	33.60	34.03	0.55	1.64%	33.16	34.08	21218	7135	0.52%
2025-05-19	33.38	33.48	0.01	0.03%	33.10	33.63	14983	4996	0.37%
2025-05-16	33.43	33.47	0.02	0.06%	33.31	33.78	17885	6004	0.44%
2025-05-15	34.26	33.45	-0.94	-2.73%	33.31	34.40	27419	9231	0.67%
2025-05-14	34.42	34.39	-0.11	-0.32%	34.10	34.75	15818	5435	0.39%
2025-05-13	35.33	34.50	-0.44	-1.26%	34.30	35.33	21602	7488	0.53%
2025-05-12	34.33	34.94	1.00	2.95%	33.91	35.07	32482	11189	0.79%
2025-05-09	35.81	33.94	-2.02	-5.62%	33.61	36.03	52877	18106	1.29%
2025-05-08	35.88	35.96	0.07	0.20%	35.79	36.48	21957	7914	0.54%
2025-05-07	36.85	35.89	-0.10	-0.28%	35.81	36.90	29827	10800	0.73%
2025-05-06	34.90	35.99	1.33	3.84%	34.70	36.25	44606	16004	1.09%
2025-04-30	33.26	34.66	1.40	4.21%	33.26	34.95	28842	9929	0.70%
2025-04-29	33.08	33.26	0.09	0.27%	32.84	33.65	15311	5099	0.37%
2025-04-28	34.60	33.17	-1.42	-4.11%	32.99	34.87	37077	12406	0.91%
2025-04-25	34.05	34.59	0.57	1.68%	34.00	34.98	22415	7757	0.55%
2025-04-24	33.93	34.02	0.00	0.00%	33.62	34.60	18895	6444	0.46%