萤石网络（688475）历史行情

以下为萤石网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	27.250	26.680	27.250	26.520	-0.420	-1.550%	359.03万	0.00亿	0.000%
2026-10-07	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.65亿	0.303%
2026-10-06	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.65亿	0.303%
2026-10-05	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.65亿	0.303%
2026-10-02	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.65亿	0.303%
2026-10-01	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.65亿	0.303%
2026-09-30	27.000	27.100	27.250	26.960	0.110	0.408%	238.38万	0.00亿	0.000%
2026-09-29	27.060	26.990	27.450	26.780	-0.220	-0.809%	380.34万	0.00亿	0.000%
2026-09-28	28.290	27.210	28.330	27.150	-0.780	-2.787%	448.86万	0.00亿	0.000%
2026-09-27	28.090	27.990	28.340	27.950	-0.190	-0.674%	262.87万	0.74亿	0.334%
2026-09-24	28.090	27.990	28.340	27.950	-0.190	-0.674%	262.87万	0.00亿	0.000%
2026-09-23	27.820	28.180	28.280	27.660	0.350	1.258%	317.21万	0.00亿	0.000%
2026-09-22	28.210	27.830	28.430	27.740	-0.190	-0.678%	400.53万	0.00亿	0.000%
2026-09-21	28.070	28.020	28.360	27.930	0.010	0.036%	318.95万	0.00亿	0.000%
2026-09-18	27.990	28.010	28.160	27.880	0.230	0.828%	217.31万	0.00亿	0.000%
2026-09-17	27.920	27.780	28.180	27.690	-0.150	-0.537%	247.61万	0.00亿	0.000%
2026-09-16	27.740	27.930	28.080	27.450	0.160	0.576%	229.86万	0.00亿	0.000%
2026-09-15	27.710	27.770	28.210	27.520	-0.050	-0.180%	212.49万	0.00亿	0.000%
2026-09-14	27.620	27.820	28.030	27.540	0.040	0.144%	254.70万	0.00亿	0.000%
2026-09-11	27.700	27.780	27.900	27.310	-0.060	-0.216%	309.08万	0.00亿	0.000%
2026-09-10	28.020	27.840	28.350	27.840	-0.370	-1.312%	299.05万	0.00亿	0.000%
2026-09-09	28.260	28.210	28.460	28.080	-0.110	-0.388%	226.69万	0.00亿	0.000%
2026-09-08	28.610	28.320	28.960	28.170	-0.380	-1.324%	387.98万	0.00亿	0.000%
2026-09-07	29.230	28.700	29.480	28.400	-0.600	-2.048%	527.05万	0.00亿	0.000%
2026-09-04	29.020	29.300	30.200	28.970	0.480	1.666%	522.60万	0.00亿	0.000%
2026-09-03	29.070	28.820	29.280	28.540	-0.220	-0.758%	325.41万	0.00亿	0.000%
2026-09-02	29.880	29.040	30.390	28.980	-1.120	-3.714%	426.05万	0.00亿	0.000%
2026-09-01	29.440	30.160	30.680	29.050	0.870	2.970%	668.03万	0.00亿	0.000%
2026-08-31	28.560	29.290	29.330	28.400	0.540	1.878%	331.57万	0.00亿	0.000%
2026-08-28	28.800	28.750	29.420	28.700	-0.090	-0.312%	319.12万	0.00亿	0.000%
2026-08-27	28.800	28.840	29.000	28.710	-0.020	-0.069%	303.62万	0.00亿	0.000%
2026-08-26	28.940	28.860	29.340	28.830	-0.240	-0.825%	223.61万	0.00亿	0.000%
2026-08-25	28.890	29.100	29.310	28.750	0.020	0.069%	325.25万	0.00亿	0.000%
2026-08-24	29.810	29.080	29.880	29.000	-0.430	-1.457%	422.33万	0.00亿	0.000%
2026-08-21	29.620	29.510	29.720	29.330	-0.110	-0.371%	278.91万	0.00亿	0.000%
2026-08-20	29.200	29.620	30.090	29.020	0.420	1.438%	391.72万	0.00亿	0.000%
2026-08-19	29.570	29.200	29.870	29.200	-0.510	-1.717%	496.52万	0.00亿	0.000%
2026-08-18	29.790	29.710	29.870	29.350	-0.210	-0.702%	336.31万	0.00亿	0.000%
2026-08-17	29.800	29.920	30.000	29.470	0.090	0.302%	475.56万	0.00亿	0.000%
2026-08-14	29.720	29.830	30.330	29.500	-0.070	-0.234%	425.28万	0.00亿	0.000%
2026-08-13	30.280	29.900	30.530	29.860	-0.340	-1.124%	443.61万	0.00亿	0.000%
2026-08-12	30.550	30.240	30.700	30.080	-0.280	-0.917%	475.57万	0.00亿	0.000%
2026-08-11	31.250	30.520	31.400	30.450	-0.770	-2.461%	597.96万	0.00亿	0.000%
2026-08-10	30.710	31.290	31.480	30.280	0.590	1.922%	758.17万	0.00亿	0.000%
2026-08-07	30.900	30.700	30.980	30.260	-0.170	-0.551%	684.83万	0.00亿	0.000%
2026-08-06	31.080	30.870	31.470	30.540	-0.410	-1.311%	662.83万	0.00亿	0.000%
2026-08-05	31.120	31.280	31.500	30.820	0.160	0.514%	693.60万	0.00亿	0.000%
2026-08-04	30.350	31.120	31.490	30.150	0.940	3.115%	887.91万	0.00亿	0.000%
2026-08-03	29.820	30.180	30.870	29.720	0.490	1.650%	956.00万	0.00亿	0.000%
2026-07-31	30.370	29.690	30.370	29.520	0.250	0.849%	924.51万	0.00亿	0.000%
2026-07-30	29.440	29.440	29.870	29.270	-0.280	-0.942%	556.12万	0.00亿	0.000%
2026-07-29	29.000	29.720	29.800	28.750	0.880	3.051%	775.91万	0.00亿	0.000%
2026-07-28	28.660	28.840	29.320	28.610	-0.170	-0.586%	798.65万	0.00亿	0.000%
2026-07-27	28.020	29.010	29.010	27.820	1.060	3.792%	1,099.05万	0.00亿	0.000%
2026-07-24	28.280	27.950	28.330	27.460	-0.670	-2.341%	652.06万	0.00亿	0.000%
2026-07-23	28.780	28.620	28.950	27.920	-0.130	-0.452%	732.30万	0.00亿	0.000%
2026-07-22	28.060	28.750	29.050	27.520	0.390	1.375%	835.94万	0.00亿	0.000%
2026-07-21	27.470	28.360	28.500	27.400	0.630	2.272%	814.99万	0.00亿	0.000%
2026-07-20	26.700	27.730	27.780	26.600	1.090	4.092%	688.15万	0.00亿	0.000%
2026-07-17	26.900	26.640	27.740	26.400	-0.510	-1.878%	599.92万	0.00亿	0.000%
2026-07-16	27.230	27.150	28.000	27.010	-0.160	-0.586%	589.72万	0.00亿	0.000%
2026-07-15	26.460	27.310	27.570	26.350	0.850	3.212%	612.64万	0.00亿	0.000%
2026-07-14	26.130	26.460	26.790	26.000	0.090	0.341%	545.93万	0.00亿	0.000%
2026-07-13	27.490	26.370	27.700	26.310	-1.380	-4.973%	781.03万	0.00亿	0.000%
2026-07-10	27.970	27.750	28.570	27.650	-0.220	-0.787%	706.23万	0.00亿	0.000%
2026-07-09	27.170	27.970	28.000	26.980	0.630	2.304%	529.79万	0.00亿	0.000%
2026-07-08	26.690	27.340	27.760	26.620	0.690	2.589%	565.14万	0.00亿	0.000%
2026-07-07	27.100	26.650	27.780	26.610	-0.550	-2.022%	472.14万	0.00亿	0.000%
2026-07-06	27.500	27.200	27.680	27.020	-0.400	-1.449%	459.01万	0.00亿	0.000%
2026-07-03	27.180	27.600	27.930	27.130	0.420	1.545%	412.52万	0.00亿	0.000%
2026-07-02	27.590	27.180	27.900	27.090	-0.440	-1.593%	444.61万	0.00亿	0.000%
2026-07-01	27.430	27.620	28.100	27.340	0.270	0.987%	613.13万	0.00亿	0.000%
2026-06-30	26.200	27.350	27.750	26.030	1.140	4.349%	677.00万	0.00亿	0.000%
2026-06-29	25.800	26.210	26.500	25.450	0.310	1.197%	454.03万	0.00亿	0.000%
2026-06-26	27.040	25.900	27.040	25.900	-1.140	-4.216%	526.75万	0.00亿	0.000%
2026-06-25	26.720	27.040	27.660	26.600	0.190	0.708%	574.99万	0.00亿	0.000%
2026-06-24	26.700	26.850	27.090	26.050	0.130	0.487%	475.06万	0.00亿	0.000%
2026-06-23	26.670	26.720	27.300	26.500	-0.280	-1.037%	395.88万	0.00亿	0.000%
2026-06-22	27.300	27.000	27.300	25.880	-0.300	-1.099%	577.45万	0.00亿	0.000%
2026-06-18	27.260	27.300	27.600	27.080	0.030	0.110%	378.82万	0.00亿	0.000%
2026-06-17	26.800	27.270	27.580	26.650	0.300	1.112%	413.26万	0.00亿	0.000%
2026-06-16	26.780	26.970	27.060	26.360	0.210	0.785%	499.11万	0.00亿	0.000%
2026-06-15	26.330	26.760	26.830	26.320	0.170	0.639%	409.50万	0.00亿	0.000%
2026-06-12	26.090	26.590	26.690	25.760	0.770	2.982%	678.90万	0.00亿	0.000%
2026-06-11	26.380	25.820	26.700	25.510	-0.840	-3.151%	574.67万	0.00亿	0.000%
2026-06-10	26.850	26.660	27.050	26.330	-0.430	-1.587%	371.44万	0.00亿	0.000%
2026-06-09	27.860	27.090	27.980	26.530	-0.340	-1.240%	560.94万	0.00亿	0.000%
2026-06-08	27.260	27.430	28.290	27.030	-0.380	-1.366%	596.62万	0.00亿	0.000%
2026-06-05	27.360	27.810	28.530	26.960	0.530	1.943%	411.36万	0.00亿	0.000%
2026-06-04	27.500	27.280	27.710	27.160	-0.290	-1.052%	249.20万	0.00亿	0.000%
2026-06-03	27.670	27.570	28.050	27.310	-0.030	-0.109%	315.37万	0.00亿	0.000%
2026-06-02	28.020	27.600	28.180	27.380	-0.370	-1.323%	327.44万	0.00亿	0.000%
2026-06-01	28.100	27.970	28.620	27.520	-0.260	-0.921%	490.57万	0.00亿	0.000%
2026-05-29	29.880	28.230	29.880	28.120	-1.240	-4.208%	435.11万	0.00亿	0.000%
2026-05-28	29.740	29.470	29.770	28.800	-0.120	-0.406%	435.13万	0.00亿	0.000%
2026-05-27	29.620	29.590	30.130	29.350	-0.160	-0.538%	463.48万	0.00亿	0.000%
2026-05-26	29.940	29.750	30.380	29.350	-0.300	-0.998%	414.05万	0.00亿	0.000%
2026-05-25	29.570	30.050	30.320	29.570	0.440	1.486%	428.39万	0.00亿	0.000%
2026-05-22	29.300	29.610	29.890	29.100	0.440	1.508%	398.59万	0.00亿	0.000%
2026-05-21	30.480	29.170	30.780	29.100	-1.050	-3.475%	569.20万	0.00亿	0.000%
2026-05-20	30.250	30.220	30.700	30.110	-0.200	-0.657%	349.57万	0.00亿	0.000%
2026-05-19	30.060	30.420	30.600	29.960	0.270	0.896%	321.09万	0.00亿	0.000%
2026-05-18	30.090	30.150	30.460	29.610	0.060	0.199%	489.61万	0.00亿	0.000%
2026-05-15	30.100	30.090	30.960	29.770	-0.020	-0.066%	628.65万	0.00亿	0.000%
2026-05-14	31.160	30.110	31.160	30.110	-0.930	-2.996%	442.32万	0.00亿	0.000%
2026-05-13	30.100	31.040	31.170	29.880	0.730	2.408%	625.51万	0.00亿	0.000%
2026-05-12	30.930	30.310	31.070	29.990	-0.700	-2.257%	741.88万	0.00亿	0.000%
2026-05-11	31.580	31.010	31.760	30.980	-0.490	-1.556%	913.92万	0.00亿	0.000%
2026-05-08	31.600	31.500	31.700	31.210	-0.390	-1.223%	575.66万	0.00亿	0.000%
2026-05-07	31.290	31.890	32.100	31.000	0.600	1.918%	744.37万	0.00亿	0.000%
2026-05-06	30.860	31.290	31.540	30.400	0.510	1.657%	795.76万	0.00亿	0.000%
2026-04-30	30.320	30.780	31.020	30.150	0.330	1.084%	578.56万	0.00亿	0.000%
2026-04-29	29.900	30.450	30.650	29.770	0.550	1.839%	484.12万	0.00亿	0.000%
2026-04-28	30.210	29.900	30.330	29.800	-0.450	-1.483%	379.61万	0.00亿	0.000%
2026-04-27	29.710	30.350	30.620	29.710	0.630	2.120%	656.16万	0.00亿	0.000%
2026-04-24	29.620	29.720	29.870	29.340	-0.060	-0.201%	444.12万	0.00亿	0.000%
2026-04-23	29.800	29.780	30.150	29.580	-0.180	-0.601%	607.07万	0.00亿	0.000%
2026-04-22	29.380	29.960	30.070	29.240	0.430	1.456%	657.54万	0.00亿	0.000%
2026-04-21	29.540	29.530	29.610	29.080	0.030	0.102%	512.65万	0.00亿	0.000%
2026-04-20	29.440	29.500	29.930	29.280	0.330	1.131%	666.41万	0.00亿	0.000%
2026-04-17	28.810	29.170	29.300	28.680	0.210	0.725%	554.54万	0.00亿	0.000%
2026-04-16	28.910	28.960	29.420	28.800	0.100	0.347%	650.80万	0.00亿	0.000%
2026-04-15	28.730	28.860	29.670	28.700	0.260	0.909%	771.38万	0.00亿	0.000%
2026-04-14	29.060	28.600	29.150	28.470	0.050	0.175%	806.32万	0.00亿	0.000%
2026-04-13	28.290	28.550	29.320	28.100	0.000	0.000%	1,448.41万	0.00亿	0.000%
2026-04-10	26.830	26.860	27.180	26.720	0.000	0.000%	347.56万	0.00亿	0.000%
2026-04-09	26.810	26.750	27.070	26.610	0.000	0.000%	277.67万	0.00亿	0.000%
2026-04-08	26.080	27.050	27.090	25.990	0.000	0.000%	436.15万	0.00亿	0.000%
2026-04-07	25.360	25.580	25.680	25.360	0.000	0.000%	186.50万	0.00亿	0.000%
2026-04-03	26.010	25.460	26.010	25.410	0.000	0.000%	248.08万	0.00亿	0.000%
2026-04-02	26.010	25.820	26.220	25.700	0.000	0.000%	258.00万	0.00亿	0.000%
2026-04-01	26.070	26.220	26.500	26.010	0.000	0.000%	302.45万	0.00亿	0.000%