山石网科

688030
🏛️ 中国 →
20.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.04 30.12 28.71 29.66 1.0M
2021-12-30 28.11 29.50 28.00 29.12 1.3M
2021-12-29 28.00 28.47 27.58 27.80 0.9M
2021-12-28 27.61 28.28 27.37 28.00 1.0M
2021-12-27 27.46 27.73 27.20 27.45 0.7M
2021-12-24 28.05 28.40 27.43 27.58 0.7M
2021-12-23 28.68 28.68 28.02 28.09 0.6M
2021-12-22 28.96 29.21 28.30 28.39 0.8M
2021-12-21 28.43 29.40 28.02 29.09 1.1M
2021-12-20 28.48 28.71 27.81 27.99 0.9M
2021-12-17 29.09 29.19 28.08 28.48 0.8M
2021-12-16 28.82 29.29 28.35 28.98 0.9M
2021-12-15 29.08 29.18 28.55 28.58 0.7M
2021-12-14 29.00 29.18 28.31 28.90 1.3M
2021-12-13 28.91 29.39 28.49 28.56 0.9M
2021-12-10 28.88 29.43 28.22 28.47 1.4M
2021-12-09 29.09 29.28 28.17 28.80 1.0M
2021-12-08 27.81 28.98 27.61 28.80 1.2M
2021-12-07 28.45 28.67 27.33 27.58 1.4M
2021-12-06 29.30 29.40 28.08 28.41 1.6M
2021-12-03 29.80 30.50 29.47 29.53 1.3M
2021-12-02 30.85 30.96 29.44 29.45 1.7M
2021-12-01 30.99 31.30 30.50 30.99 1.2M
2021-11-30 29.67 31.38 29.67 30.97 2.2M
2021-11-29 29.81 30.30 29.52 29.85 1.2M
2021-11-26 29.71 30.58 29.51 29.88 1.2M
2021-11-25 30.40 30.48 29.30 29.70 1.1M
2021-11-24 29.51 30.85 29.10 30.17 1.7M
2021-11-23 29.42 30.13 29.00 29.55 1.3M
2021-11-22 29.50 29.50 28.88 29.21 1.2M
2021-11-19 29.40 29.76 29.00 29.52 1.1M
2021-11-18 29.68 29.78 28.63 29.20 1.2M
2021-11-17 29.06 29.96 28.92 29.68 1.1M
2021-11-16 29.50 29.95 28.96 28.96 1.2M
2021-11-15 29.16 29.90 29.15 29.71 1.2M
2021-11-12 29.09 29.33 28.50 29.11 1.2M
2021-11-11 28.33 29.10 28.26 28.92 1.4M
2021-11-10 28.20 28.50 27.81 28.33 1.3M
2021-11-09 27.20 28.30 27.20 28.20 1.5M
2021-11-08 27.83 28.27 27.42 27.58 1.7M
2021-11-05 28.21 28.48 27.81 27.83 1.8M
2021-11-04 26.94 28.33 26.80 28.05 3.2M
2021-11-03 26.73 27.50 26.24 27.19 3.9M
2021-11-02 25.78 26.82 24.97 26.24 6.0M
2021-11-01 24.30 25.97 23.71 25.97 6.2M
2021-10-29 20.87 21.91 20.87 21.64 0.6M
2021-10-28 21.32 21.49 20.83 20.83 0.7M
2021-10-27 22.55 22.62 21.19 21.32 1.2M
2021-10-26 22.55 22.83 22.44 22.51 0.4M
2021-10-25 23.45 23.45 22.40 22.55 1.0M
2021-10-22 23.59 23.79 23.16 23.30 0.5M
2021-10-21 23.63 23.63 23.21 23.24 0.5M
2021-10-20 23.37 23.75 23.25 23.50 0.5M
2021-10-19 23.55 23.65 23.26 23.37 0.4M
2021-10-18 23.50 23.65 23.10 23.29 0.4M
2021-10-15 23.70 23.95 23.42 23.44 0.4M
2021-10-14 23.70 23.97 23.52 23.75 0.3M
2021-10-13 23.51 23.76 23.37 23.75 0.5M
2021-10-12 23.88 23.92 23.40 23.44 0.6M
2021-10-11 24.36 24.36 23.70 23.80 0.5M
2021-10-08 23.66 24.20 23.66 23.97 0.5M
2021-09-30 23.37 23.81 23.31 23.44 0.5M
2021-09-29 24.04 24.04 23.24 23.30 0.8M
2021-09-28 24.60 24.60 23.90 24.02 0.9M
2021-09-27 25.81 25.82 24.33 24.43 1.7M
2021-09-24 25.80 26.08 25.60 25.60 0.6M
2021-09-23 25.77 26.23 25.64 25.77 0.5M
2021-09-22 25.90 26.04 25.60 25.65 0.5M
2021-09-17 26.40 26.40 25.71 26.00 0.7M
2021-09-16 26.28 26.50 25.88 26.03 0.6M
2021-09-15 26.51 26.71 26.04 26.18 0.7M
2021-09-14 26.54 27.20 26.40 26.56 1.1M
2021-09-13 26.41 26.57 26.16 26.39 0.7M
2021-09-10 26.82 26.82 26.35 26.39 0.9M
2021-09-09 27.09 27.12 26.65 26.78 0.8M
2021-09-08 27.58 27.58 26.73 27.02 1.1M
2021-09-07 26.37 26.96 26.37 26.84 0.8M
2021-09-06 26.78 26.78 26.21 26.54 0.7M
2021-09-03 26.14 26.63 26.02 26.26 0.8M
2021-09-02 26.10 26.55 25.94 26.22 1.3M
2021-09-01 26.49 26.49 25.60 26.10 1.3M
2021-08-31 27.02 27.04 26.04 26.36 1.9M
2021-08-30 27.49 28.05 26.96 27.31 1.2M
2021-08-27 27.70 27.99 27.13 27.39 1.3M
2021-08-26 28.31 28.55 27.70 27.83 1.2M
2021-08-25 28.60 28.60 28.00 28.31 1.1M
2021-08-24 28.30 28.65 28.00 28.55 0.9M
2021-08-23 27.26 28.60 27.26 28.33 2.0M
2021-08-20 27.20 27.50 26.78 27.25 0.9M
2021-08-19 27.18 27.80 27.10 27.32 0.9M
2021-08-18 27.73 27.74 27.12 27.28 1.3M
2021-08-17 28.15 28.49 27.03 27.25 2.2M
2021-08-16 28.50 28.60 27.85 28.03 1.2M
2021-08-13 28.60 29.13 28.31 28.46 1.1M
2021-08-12 28.28 29.15 28.28 28.60 1.4M
2021-08-11 28.68 28.68 28.16 28.33 1.3M
2021-08-10 28.97 29.27 28.45 28.79 1.5M
2021-08-09 27.10 28.97 27.01 28.97 3.4M
2021-08-06 27.28 27.47 26.67 27.13 1.1M
2021-08-05 27.99 28.12 26.98 27.10 1.9M
2021-08-04 28.00 28.40 27.71 28.08 1.2M
2021-08-03 27.59 28.67 27.59 28.00 2.1M
2021-08-02 26.71 27.76 26.64 27.67 1.9M
2021-07-30 26.57 27.09 26.30 26.75 1.3M
2021-07-29 26.93 27.05 26.48 26.66 1.6M
2021-07-28 28.00 28.17 26.30 26.48 2.4M
2021-07-27 27.98 28.96 27.76 28.00 2.4M
2021-07-26 28.23 28.88 27.60 27.88 1.8M
2021-07-23 28.18 29.30 28.18 28.35 2.7M
2021-07-22 28.65 28.75 28.15 28.17 2.0M
2021-07-21 27.59 29.05 27.48 28.49 2.7M
2021-07-20 27.90 28.21 27.10 27.35 2.2M
2021-07-19 27.83 28.53 27.42 28.36 2.4M
2021-07-16 28.44 28.99 27.75 27.82 2.8M
2021-07-15 29.11 29.50 28.28 28.89 2.4M
2021-07-14 29.52 30.66 29.00 29.04 3.1M
2021-07-13 30.62 30.99 29.61 29.70 4.1M
2021-07-12 28.00 30.90 27.91 30.30 6.0M
2021-07-09 27.97 28.48 27.50 27.63 2.8M
2021-07-08 26.89 29.38 26.82 28.33 4.5M
2021-07-07 27.07 27.48 26.83 26.95 1.3M
2021-07-06 26.80 27.55 26.70 27.24 2.3M
2021-07-05 26.18 27.37 26.18 26.93 2.4M
2021-07-02 26.60 26.93 25.78 25.78 1.8M
2021-07-01 27.00 27.26 26.60 26.65 1.8M
2021-06-30 27.10 27.37 26.84 27.00 1.6M
2021-06-29 27.19 27.35 26.74 26.83 1.7M
2021-06-28 26.41 27.34 26.25 27.19 2.3M
2021-06-25 26.95 27.28 26.31 26.48 2.1M
2021-06-24 26.79 27.39 26.61 26.78 2.1M
2021-06-23 26.46 26.87 25.80 26.61 2.5M
2021-06-22 26.71 27.14 26.36 26.46 1.9M
2021-06-21 26.51 27.13 26.22 26.84 3.0M
2021-06-18 26.40 26.95 25.97 26.41 3.0M
2021-06-17 26.68 26.70 25.73 26.20 2.9M
2021-06-16 27.74 28.00 26.56 26.56 3.6M
2021-06-15 28.00 28.47 27.10 27.89 3.3M
2021-06-11 29.01 29.54 28.08 28.12 5.3M
2021-06-10 27.10 29.19 27.10 29.05 5.4M
2021-06-09 28.20 28.56 27.01 27.30 3.2M
2021-06-08 28.74 28.98 27.88 27.98 2.3M
2021-06-07 28.84 29.36 28.57 28.73 2.2M
2021-06-04 29.16 29.49 28.46 28.56 2.2M
2021-06-03 30.55 30.57 29.06 29.15 2.7M
2021-06-02 29.40 30.44 29.20 30.27 4.4M
2021-06-01 28.85 29.87 28.80 29.15 2.6M
2021-05-31 28.03 28.90 28.03 28.80 1.4M
2021-05-28 28.95 29.12 28.08 28.23 1.1M
2021-05-27 28.41 29.44 28.13 28.86 1.0M
2021-05-26 27.82 28.88 27.82 28.36 1.0M
2021-05-25 27.79 28.19 27.47 27.95 0.7M
2021-05-24 27.49 27.87 27.20 27.67 0.7M
2021-05-21 28.48 28.57 27.42 27.45 0.8M
2021-05-20 28.78 28.80 28.17 28.28 0.7M
2021-05-19 29.20 29.31 28.67 28.80 0.3M
2021-05-18 28.71 29.35 28.43 29.24 0.6M
2021-05-17 29.51 29.51 28.44 28.53 0.8M
2021-05-14 29.18 29.64 29.16 29.45 0.5M
2021-05-13 29.29 29.99 29.05 29.37 0.5M
2021-05-12 28.86 29.48 28.80 29.05 0.5M
2021-05-11 29.00 29.56 28.57 28.88 0.4M
2021-05-10 28.91 29.50 28.72 29.13 0.4M
2021-05-07 29.29 29.50 28.81 29.10 0.5M
2021-05-06 28.51 29.31 28.51 29.20 0.5M
2021-04-30 29.65 29.65 28.30 28.44 0.7M
2021-04-29 29.41 29.78 29.33 29.55 0.5M
2021-04-28 29.63 30.12 29.31 29.36 0.5M
2021-04-27 30.20 30.29 29.34 29.55 0.6M
2021-04-26 30.10 30.76 30.10 30.33 0.6M
2021-04-23 30.99 31.18 30.30 30.40 0.7M
2021-04-22 32.10 32.10 30.27 31.27 1.8M
2021-04-21 32.95 32.95 32.30 32.70 0.5M
2021-04-20 33.20 33.47 32.67 33.00 0.6M
2021-04-19 32.62 33.26 32.60 32.92 0.5M
2021-04-16 31.93 32.97 31.92 32.65 0.5M
2021-04-15 31.59 32.24 31.30 32.14 0.4M
2021-04-14 31.60 31.72 31.20 31.60 0.4M
2021-04-13 31.41 31.99 31.10 31.57 0.5M
2021-04-12 31.99 32.00 31.31 31.63 0.4M
2021-04-09 31.81 32.36 31.66 32.10 0.4M
2021-04-08 32.10 32.49 31.82 32.00 0.4M
2021-04-07 32.53 32.79 31.81 32.22 0.3M
2021-04-06 32.08 32.80 32.00 32.52 0.4M
2021-04-02 32.09 32.30 31.71 32.20 0.4M
2021-04-01 32.31 33.10 31.38 32.24 0.5M
2021-03-31 31.21 32.48 31.21 32.18 0.6M
2021-03-30 32.44 32.51 31.06 31.15 0.6M
2021-03-29 33.00 33.00 31.98 32.45 0.7M
2021-03-26 33.55 34.18 33.11 33.20 0.5M
2021-03-25 33.09 34.16 32.99 33.55 0.4M
2021-03-24 32.80 33.33 32.30 33.18 0.3M
2021-03-23 33.69 33.88 32.86 32.96 0.4M
2021-03-22 33.86 34.29 33.42 33.83 0.3M
2021-03-19 33.58 34.03 33.52 33.79 0.2M
2021-03-18 34.11 34.30 33.60 33.90 0.2M
2021-03-17 34.06 34.38 33.74 34.05 0.2M
2021-03-16 34.02 34.69 33.93 33.99 0.3M
2021-03-15 33.81 34.84 33.60 34.30 0.4M
2021-03-12 34.00 34.48 33.51 33.74 0.3M
2021-03-11 33.99 34.50 33.47 34.13 0.4M
2021-03-10 35.55 35.92 33.50 33.64 0.7M
2021-03-09 37.25 37.48 35.88 35.88 0.4M
2021-03-08 37.20 37.90 36.41 36.90 1.0M
2021-03-05 35.95 38.17 35.92 36.83 0.9M
2021-03-04 35.38 35.86 34.62 35.68 0.6M
2021-03-03 35.04 35.62 35.00 35.26 0.5M
2021-03-02 35.37 35.40 34.50 35.37 0.4M
2021-03-01 36.32 36.50 34.88 35.15 0.7M
2021-02-26 34.79 36.68 34.36 36.32 0.9M
2021-02-25 35.90 36.05 35.28 35.70 0.4M
2021-02-24 35.45 36.18 35.45 35.90 0.5M
2021-02-23 35.50 35.89 34.22 35.80 0.6M
2021-02-22 34.53 35.72 34.53 35.50 0.6M
2021-02-19 33.80 34.82 33.22 34.70 0.4M
2021-02-18 33.13 34.08 32.99 33.73 0.5M
2021-02-10 33.12 33.27 32.57 32.62 0.5M
2021-02-09 33.40 34.34 32.92 33.08 0.5M
2021-02-08 32.67 34.17 32.30 33.31 0.7M
2021-02-05 34.02 34.49 32.55 32.60 0.7M
2021-02-04 34.22 34.49 33.41 33.98 0.5M
2021-02-03 36.01 36.01 33.97 34.40 0.9M
2021-02-02 36.75 37.47 36.00 36.01 0.4M
2021-02-01 36.01 36.84 36.01 36.70 0.4M
2021-01-29 36.40 37.20 35.55 36.33 0.6M
2021-01-28 36.40 37.23 36.17 36.25 0.7M
2021-01-27 36.81 37.46 36.40 36.88 0.5M
2021-01-26 38.38 38.38 36.56 36.73 0.9M
2021-01-25 38.55 39.17 37.69 38.38 1.2M
2021-01-22 39.17 39.25 37.52 38.12 1.2M
2021-01-21 38.74 39.31 38.04 38.66 1.0M
2021-01-20 39.30 39.80 38.72 38.80 1.0M
2021-01-19 37.01 39.88 36.72 39.49 1.8M
2021-01-18 37.50 37.91 36.37 37.30 0.8M
2021-01-15 38.28 38.28 37.00 37.22 0.6M
2021-01-14 37.17 38.93 36.69 37.98 1.2M
2021-01-13 36.88 37.90 36.08 37.82 1.1M
2021-01-12 37.57 37.65 36.30 37.00 0.9M
2021-01-11 38.30 38.44 37.18 37.55 1.3M
2021-01-08 37.00 39.30 36.33 38.48 1.8M
2021-01-07 37.99 38.75 36.33 37.11 1.8M
2021-01-06 39.55 39.95 37.21 37.21 1.9M
2021-01-05 39.50 40.19 38.49 39.40 2.6M
2021-01-04 37.81 40.65 37.31 39.64 3.0M