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
2026-09-16	27.74	27.93	0.16	0.58%	27.45	28.08	22986	6379	0.29%
2026-09-15	27.71	27.77	-0.05	-0.18%	27.52	28.21	21249	5921	0.27%
2026-09-14	27.62	27.82	0.04	0.14%	27.54	28.03	25470	7078	0.32%
2026-09-11	27.70	27.78	-0.06	-0.22%	27.31	27.90	30908	8520	0.39%
2026-09-10	28.02	27.84	-0.37	-1.31%	27.84	28.35	29905	8385	0.38%
2026-09-09	28.26	28.21	-0.11	-0.39%	28.08	28.46	22669	6403	0.29%
2026-09-08	28.61	28.32	-0.38	-1.32%	28.17	28.96	38798	11064	0.49%
2026-09-07	29.23	28.70	-0.60	-2.05%	28.40	29.48	52705	15157	0.67%
2026-09-04	29.02	29.30	0.48	1.67%	28.97	30.20	52260	15463	0.66%
2026-09-03	29.07	28.82	-0.22	-0.76%	28.54	29.28	32541	9386	0.41%
2026-09-02	29.88	29.04	-1.12	-3.71%	28.98	30.39	42605	12474	0.54%
2026-09-01	29.44	30.16	0.87	2.97%	29.05	30.68	66803	20196	0.85%
2026-08-31	28.56	29.29	0.54	1.88%	28.40	29.33	33157	9566	0.42%
2026-08-28	28.80	28.75	-0.09	-0.31%	28.70	29.42	31912	9258	0.41%
2026-08-27	28.80	28.84	-0.02	-0.07%	28.71	29.00	30362	8756	0.39%
2026-08-26	28.94	28.86	-0.24	-0.82%	28.83	29.34	22361	6498	0.28%
2026-08-25	28.89	29.10	0.02	0.07%	28.75	29.31	32525	9460	0.41%
2026-08-24	29.81	29.08	-0.43	-1.46%	29.00	29.88	42233	12440	0.54%
2026-08-21	29.62	29.51	-0.11	-0.37%	29.33	29.72	27891	8223	0.35%
2026-08-20	29.20	29.62	0.42	1.44%	29.02	30.09	39172	11659	0.50%
2026-08-19	29.57	29.20	-0.51	-1.72%	29.20	29.87	49652	14646	0.63%
2026-08-18	29.79	29.71	-0.21	-0.70%	29.35	29.87	33631	9945	0.43%
2026-08-17	29.80	29.92	0.09	0.30%	29.47	30.00	47556	14149	0.60%
2026-08-14	29.72	29.83	-0.07	-0.23%	29.50	30.33	42528	12721	0.54%
2026-08-13	30.28	29.90	-0.34	-1.12%	29.86	30.53	44361	13426	0.56%
2026-08-12	30.55	30.24	-0.28	-0.92%	30.08	30.70	47557	14426	0.60%
2026-08-11	31.25	30.52	-0.77	-2.46%	30.45	31.40	59796	18387	0.76%
2026-08-10	30.71	31.29	0.59	1.92%	30.28	31.48	75817	23586	0.96%
2026-08-07	30.90	30.70	-0.17	-0.55%	30.26	30.98	68483	20983	0.87%
2026-08-06	31.08	30.87	-0.41	-1.31%	30.54	31.47	66283	20503	0.84%
2026-08-05	31.12	31.28	0.16	0.51%	30.82	31.50	69360	21673	0.88%
2026-08-04	30.35	31.12	0.94	3.11%	30.15	31.49	88791	27541	1.13%
2026-08-03	29.82	30.18	0.49	1.65%	29.72	30.87	95600	29070	1.21%
2026-07-31	30.37	29.69	0.25	0.85%	29.52	30.37	92451	27535	1.17%
2026-07-30	29.44	29.44	-0.28	-0.94%	29.27	29.87	55612	16443	0.71%
2026-07-29	29.00	29.72	0.88	3.05%	28.75	29.80	77591	22805	0.99%
2026-07-28	28.66	28.84	-0.17	-0.59%	28.61	29.32	79865	23197	1.01%
2026-07-27	28.02	29.01	1.06	3.79%	27.82	29.01	109905	31476	1.40%
2026-07-24	28.28	27.95	-0.67	-2.34%	27.46	28.33	65206	18151	0.83%
2026-07-23	28.78	28.62	-0.13	-0.45%	27.92	28.95	73230	20759	0.93%
2026-07-22	28.06	28.75	0.39	1.38%	27.52	29.05	83594	23820	1.06%
2026-07-21	27.47	28.36	0.63	2.27%	27.40	28.50	81499	22838	1.03%
2026-07-20	26.70	27.73	1.09	4.09%	26.60	27.78	68815	18583	0.87%
2026-07-17	26.90	26.64	-0.51	-1.88%	26.40	27.74	59992	16223	0.76%
2026-07-16	27.23	27.15	-0.16	-0.59%	27.01	28.00	58972	16260	0.75%
2026-07-15	26.46	27.31	0.85	3.21%	26.35	27.57	61264	16687	0.78%
2026-07-14	26.13	26.46	0.09	0.34%	26.00	26.79	54593	14399	0.69%
2026-07-13	27.49	26.37	-1.38	-4.97%	26.31	27.70	78103	21038	0.99%
2026-07-10	27.97	27.75	-0.22	-0.79%	27.65	28.57	70623	19823	0.90%
2026-07-09	27.17	27.97	0.63	2.30%	26.98	28.00	52979	14583	0.67%
2026-07-08	26.69	27.34	0.69	2.59%	26.62	27.76	56514	15483	0.72%
2026-07-07	27.10	26.65	-0.55	-2.02%	26.61	27.78	47214	12800	0.60%
2026-07-06	27.50	27.20	-0.40	-1.45%	27.02	27.68	45901	12545	0.58%
2026-07-03	27.18	27.60	0.42	1.55%	27.13	27.93	41252	11393	0.52%
2026-07-02	27.59	27.18	-0.44	-1.59%	27.09	27.90	44461	12225	0.56%
2026-07-01	27.43	27.62	0.27	0.99%	27.34	28.10	61313	17022	0.78%
2026-06-30	26.20	27.35	1.14	4.35%	26.03	27.75	67700	18421	0.86%
2026-06-29	25.80	26.21	0.31	1.20%	25.45	26.50	45403	11812	0.58%
2026-06-26	27.04	25.90	-1.14	-4.22%	25.90	27.04	52675	13825	0.67%
2026-06-25	26.72	27.04	0.19	0.71%	26.60	27.66	57499	15566	0.73%
2026-06-24	26.70	26.85	0.13	0.49%	26.05	27.09	47506	12621	0.60%
2026-06-23	26.67	26.72	-0.28	-1.04%	26.50	27.30	39588	10644	0.50%
2026-06-22	27.30	27.00	-0.30	-1.10%	25.88	27.30	57745	15321	0.73%
2026-06-18	27.26	27.30	0.03	0.11%	27.08	27.60	37882	10339	0.48%
2026-06-17	26.80	27.27	0.30	1.11%	26.65	27.58	41326	11219	0.52%
2026-06-16	26.78	26.97	0.21	0.78%	26.36	27.06	49911	13313	0.63%
2026-06-15	26.33	26.76	0.17	0.64%	26.32	26.83	40950	10878	0.52%
2026-06-12	26.09	26.59	0.77	2.98%	25.76	26.69	67890	17857	0.86%
2026-06-11	26.38	25.82	-0.84	-3.15%	25.51	26.70	57467	14886	0.73%
2026-06-10	26.85	26.66	-0.43	-1.59%	26.33	27.05	37144	9893	0.47%
2026-06-09	27.86	27.09	-0.34	-1.24%	26.53	27.98	56094	15098	0.71%