影石创新（688775）历史行情

以下为影石创新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
2026-10-02	90.680	90.180	91.970	89.790	-0.490	-0.540%	285.37万	2.59亿	1.100%
2026-10-01	90.680	90.180	91.970	89.790	-0.490	-0.540%	285.37万	2.59亿	1.100%
2026-09-30	90.680	90.180	91.970	89.790	-0.490	-0.540%	285.37万	0.00亿	0.000%
2026-09-29	89.330	90.670	91.740	89.080	0.950	1.059%	315.22万	0.00亿	0.000%
2026-09-28	90.780	89.720	93.160	89.280	-1.060	-1.168%	472.74万	0.00亿	0.000%
2026-09-27	94.010	90.780	94.650	90.760	-4.220	-4.442%	492.75万	4.53亿	1.900%
2026-09-24	94.010	90.780	94.650	90.760	-4.220	-4.442%	492.75万	0.00亿	0.000%
2026-09-23	95.490	95.000	97.190	94.600	0.320	0.338%	475.70万	0.00亿	0.000%
2026-09-22	95.300	94.680	97.180	94.650	-0.190	-0.200%	503.26万	0.00亿	0.000%
2026-09-21	97.880	94.870	97.890	94.630	-2.380	-2.447%	460.76万	0.00亿	0.000%
2026-09-18	94.880	97.250	97.990	94.620	2.860	3.030%	483.52万	0.00亿	0.000%
2026-09-17	94.800	94.390	96.200	93.700	-0.950	-0.996%	317.61万	0.00亿	0.000%
2026-09-16	93.370	95.340	95.550	92.080	1.710	1.826%	430.72万	0.00亿	0.000%
2026-09-15	94.520	93.630	96.260	93.500	-0.670	-0.710%	295.71万	0.00亿	0.000%
2026-09-14	93.680	94.300	95.500	92.610	-0.170	-0.180%	291.68万	0.00亿	0.000%
2026-09-11	96.000	94.470	96.600	93.110	-3.090	-3.167%	480.93万	0.00亿	0.000%
2026-09-10	101.290	97.560	101.290	97.340	-3.730	-3.682%	448.97万	0.00亿	0.000%
2026-09-09	103.690	101.290	103.900	100.880	-2.400	-2.315%	283.16万	0.00亿	0.000%
2026-09-08	105.980	103.690	105.980	103.330	-2.500	-2.354%	314.76万	0.00亿	0.000%
2026-09-07	109.440	106.190	109.480	105.550	-2.690	-2.471%	302.35万	0.00亿	0.000%
2026-09-04	109.510	108.880	112.200	107.900	-0.010	-0.009%	327.96万	0.00亿	0.000%
2026-09-03	113.900	108.890	114.580	108.180	-4.390	-3.875%	352.47万	0.00亿	0.000%
2026-09-02	116.030	113.280	116.790	112.220	-3.780	-3.229%	382.65万	0.00亿	0.000%
2026-09-01	116.720	117.060	121.400	116.720	0.480	0.412%	357.46万	0.00亿	0.000%
2026-08-31	119.680	116.580	119.680	115.520	-2.720	-2.280%	315.22万	0.00亿	0.000%
2026-08-28	116.040	119.300	124.690	116.040	-1.410	-1.168%	465.87万	0.00亿	0.000%
2026-08-27	119.000	120.710	121.000	117.680	1.510	1.267%	219.33万	0.00亿	0.000%
2026-08-26	121.500	119.200	122.700	118.710	-3.510	-2.860%	247.59万	0.00亿	0.000%
2026-08-25	115.500	122.710	123.880	115.370	6.080	5.213%	408.75万	0.00亿	0.000%
2026-08-24	120.000	116.630	120.800	115.700	-4.540	-3.747%	294.92万	0.00亿	0.000%
2026-08-21	117.000	121.170	123.830	116.660	2.025	1.700%	312.45万	0.00亿	0.000%
2026-08-20	118.765	119.145	122.085	115.965	1.380	1.172%	353.98万	0.00亿	0.000%
2026-08-19	124.755	117.765	124.805	117.265	-8.270	-6.562%	521.74万	0.00亿	0.000%
2026-08-18	132.765	126.035	132.765	125.745	-6.440	-4.861%	569.26万	0.00亿	0.000%
2026-08-17	131.765	132.475	133.725	130.295	-0.290	-0.218%	349.17万	0.00亿	0.000%
2026-08-14	136.715	132.765	137.635	132.425	-4.630	-3.370%	455.99万	0.00亿	0.000%
2026-08-13	138.015	137.395	142.215	135.865	0.360	0.263%	749.70万	0.00亿	0.000%
2026-08-12	135.985	137.035	138.765	134.645	-0.330	-0.240%	357.69万	0.00亿	0.000%
2026-08-11	131.765	137.365	139.565	129.375	4.200	3.154%	586.79万	0.00亿	0.000%
2026-08-10	134.265	133.165	137.065	131.795	-1.550	-1.151%	368.98万	0.00亿	0.000%
2026-08-07	133.645	134.715	135.265	128.265	0.970	0.725%	588.80万	0.00亿	0.000%
2026-08-06	134.325	133.745	137.465	133.275	-3.370	-2.458%	436.30万	0.00亿	0.000%
2026-08-05	132.875	137.115	138.185	131.815	1.780	1.315%	598.62万	0.00亿	0.000%
2026-08-04	129.855	135.335	137.565	127.765	4.220	3.219%	668.44万	0.00亿	0.000%
2026-08-03	128.765	131.115	135.035	128.265	3.560	2.791%	498.41万	0.00亿	0.000%
2026-07-31	126.715	127.555	132.675	126.715	2.780	2.228%	429.79万	0.00亿	0.000%
2026-07-30	130.975	124.775	131.315	123.965	-8.300	-6.237%	432.94万	0.00亿	0.000%
2026-07-29	126.145	133.075	133.315	122.765	6.010	4.730%	465.98万	0.00亿	0.000%
2026-07-28	128.095	127.065	130.775	125.565	-2.580	-1.990%	304.01万	0.00亿	0.000%
2026-07-27	123.765	129.645	133.595	121.765	7.080	5.777%	480.13万	0.00亿	0.000%
2026-07-24	125.365	122.565	127.865	122.465	-4.200	-3.313%	298.96万	0.00亿	0.000%
2026-07-23	129.265	126.765	132.155	126.265	-2.220	-1.721%	313.87万	0.00亿	0.000%
2026-07-22	128.795	128.985	134.585	127.405	-1.160	-0.891%	459.12万	0.00亿	0.000%
2026-07-21	135.075	130.145	135.075	127.205	-5.940	-4.365%	557.98万	0.00亿	0.000%
2026-07-20	137.765	136.085	139.205	129.265	-2.020	-1.463%	471.31万	0.00亿	0.000%
2026-07-17	143.765	138.105	148.765	135.525	-8.960	-6.093%	615.72万	0.00亿	0.000%
2026-07-16	129.015	147.065	149.365	128.755	16.970	13.044%	806.12万	0.00亿	0.000%
2026-07-15	126.625	130.095	133.165	126.625	3.470	2.740%	280.16万	0.00亿	0.000%
2026-07-14	129.065	126.625	131.635	124.265	-4.040	-3.092%	309.51万	0.00亿	0.000%
2026-07-13	138.075	130.665	143.235	128.265	-7.700	-5.565%	469.95万	0.00亿	0.000%
2026-07-10	134.875	138.365	141.765	134.875	2.620	1.930%	404.33万	0.00亿	0.000%
2026-07-09	133.765	135.745	136.365	129.815	1.190	0.884%	308.26万	0.00亿	0.000%
2026-07-08	131.825	134.555	137.235	128.065	3.570	2.726%	399.11万	0.00亿	0.000%
2026-07-07	133.045	130.985	137.205	130.865	-1.960	-1.474%	276.84万	0.00亿	0.000%
2026-07-06	134.765	132.945	136.545	132.125	-2.750	-2.027%	217.01万	0.00亿	0.000%
2026-07-03	135.505	135.695	138.265	133.715	1.530	1.140%	254.18万	0.00亿	0.000%
2026-07-02	136.945	134.165	139.565	133.785	-2.780	-2.030%	269.54万	0.00亿	0.000%
2026-07-01	137.485	136.945	142.265	135.865	-1.470	-1.062%	260.00万	0.00亿	0.000%
2026-06-30	132.765	138.415	138.795	131.305	5.130	3.849%	275.12万	0.00亿	0.000%
2026-06-29	130.645	133.285	136.205	130.645	1.670	1.269%	234.55万	0.00亿	0.000%
2026-06-26	136.765	131.615	138.315	131.265	-6.170	-4.478%	215.77万	0.00亿	0.000%
2026-06-25	137.105	137.785	141.315	134.085	0.590	0.430%	253.12万	0.00亿	0.000%
2026-06-24	136.095	137.195	139.365	134.045	-0.510	-0.370%	208.24万	0.00亿	0.000%
2026-06-23	142.775	137.705	143.135	136.095	-5.410	-3.780%	246.74万	0.00亿	0.000%
2026-06-22	147.165	143.115	148.765	140.765	-4.050	-2.752%	257.39万	0.00亿	0.000%
2026-06-18	143.765	147.165	152.645	143.275	2.410	1.665%	340.09万	0.00亿	0.000%
2026-06-17	149.095	144.755	149.095	142.815	-3.800	-2.558%	397.71万	0.00亿	0.000%
2026-06-16	155.765	148.555	156.325	147.645	-7.630	-4.885%	438.15万	0.00亿	0.000%
2026-06-15	157.265	156.185	161.645	155.265	-0.070	-0.045%	320.95万	0.00亿	0.000%
2026-06-12	161.765	156.255	162.725	155.565	-6.900	-4.229%	249.13万	0.00亿	0.000%
2026-06-11	159.765	163.155	165.105	156.765	-0.060	-0.037%	265.63万	0.00亿	0.000%
2026-06-10	153.865	163.215	171.765	153.865	4.650	2.933%	198.53万	0.00亿	0.000%
2026-06-09	157.755	158.565	161.765	154.415	3.240	2.086%	104.45万	0.00亿	0.000%
2026-06-08	157.865	155.325	159.315	152.005	-7.440	-4.571%	137.01万	0.00亿	0.000%
2026-06-05	167.765	162.765	167.765	161.355	-5.880	-3.487%	149.64万	0.00亿	0.000%
2026-06-04	171.765	168.645	172.135	168.025	-5.720	-3.280%	123.85万	0.00亿	0.000%
2026-06-03	167.505	174.365	180.965	166.835	7.650	4.589%	243.09万	0.00亿	0.000%
2026-06-02	171.265	166.715	171.765	164.765	-4.350	-2.543%	125.12万	0.00亿	0.000%
2026-06-01	169.835	171.065	175.765	167.765	0.300	0.176%	141.43万	0.00亿	0.000%
2026-05-29	177.055	170.765	178.635	167.345	-7.280	-4.089%	154.37万	0.00亿	0.000%
2026-05-28	175.745	178.045	178.445	169.965	2.650	1.511%	151.17万	0.00亿	0.000%
2026-05-27	177.765	175.395	179.955	172.765	-4.870	-2.702%	177.01万	0.00亿	0.000%
2026-05-26	184.765	180.265	186.515	176.565	-6.250	-3.351%	174.68万	0.00亿	0.000%
2026-05-25	187.765	186.515	189.735	183.915	-2.160	-1.145%	152.03万	0.00亿	0.000%
2026-05-22	194.465	188.675	196.745	188.525	-5.670	-2.917%	172.17万	0.00亿	0.000%
2026-05-21	204.895	194.345	207.265	194.245	-9.900	-4.847%	180.52万	0.00亿	0.000%
2026-05-20	205.945	204.245	208.445	201.825	-2.970	-1.433%	131.73万	0.00亿	0.000%
2026-05-19	210.645	207.215	214.235	204.065	-1.850	-0.885%	145.58万	0.00亿	0.000%
2026-05-18	211.775	209.065	213.725	207.125	-5.900	-2.745%	141.00万	0.00亿	0.000%
2026-05-15	208.645	214.965	216.755	205.015	2.400	1.129%	191.82万	0.00亿	0.000%
2026-05-14	221.565	212.565	221.765	210.945	-7.640	-3.469%	220.44万	0.00亿	0.000%
2026-05-13	207.765	220.205	225.755	206.345	10.450	4.982%	329.97万	0.00亿	0.000%
2026-05-12	214.815	209.755	215.945	208.745	-6.190	-2.866%	195.27万	0.00亿	0.000%
2026-05-11	201.965	215.945	217.765	201.965	15.970	7.986%	355.89万	0.00亿	0.000%
2026-05-08	197.665	199.975	200.845	195.175	1.510	0.761%	147.96万	0.00亿	0.000%
2026-05-07	196.755	198.465	199.725	192.945	2.300	1.172%	166.91万	0.00亿	0.000%
2026-05-06	193.805	196.165	198.985	192.965	3.540	1.838%	178.16万	0.00亿	0.000%
2026-04-30	191.105	192.625	195.165	189.445	1.610	0.843%	116.35万	0.00亿	0.000%
2026-04-29	189.385	191.015	193.715	186.245	1.630	0.861%	113.09万	0.00亿	0.000%
2026-04-28	195.345	189.385	195.345	186.765	-5.980	-3.061%	131.33万	0.00亿	0.000%
2026-04-27	192.065	195.365	197.225	190.375	3.300	1.718%	87.83万	0.00亿	0.000%
2026-04-24	192.785	192.065	195.575	189.675	-2.290	-1.178%	77.60万	0.00亿	0.000%
2026-04-23	196.755	194.355	199.245	192.975	-1.710	-0.872%	121.50万	0.00亿	0.000%
2026-04-22	192.595	196.065	196.735	192.565	1.950	1.005%	89.34万	0.00亿	0.000%
2026-04-21	197.765	194.115	197.765	189.285	-3.650	-1.846%	136.61万	0.00亿	0.000%
2026-04-20	195.855	197.765	199.265	193.865	1.910	0.975%	80.38万	0.00亿	0.000%
2026-04-17	194.745	195.855	196.165	191.995	0.910	0.467%	76.97万	0.00亿	0.000%
2026-04-16	193.845	194.945	198.245	193.425	0.280	0.144%	72.81万	0.00亿	0.000%
2026-04-15	199.745	194.665	199.765	193.815	-2.150	-1.092%	99.53万	0.00亿	0.000%
2026-04-14	193.815	196.815	197.115	191.765	3.850	1.995%	109.82万	0.00亿	0.000%
2026-04-13	191.545	192.965	196.765	190.435	0.120	0.062%	97.80万	0.00亿	0.000%
2026-04-10	190.025	192.845	197.725	189.275	4.160	2.205%	126.05万	0.00亿	0.000%
2026-04-09	189.755	188.685	192.755	187.765	-2.350	-1.230%	80.42万	0.00亿	0.000%
2026-04-08	187.765	191.035	192.315	186.325	8.020	4.382%	121.09万	0.00亿	0.000%
2026-04-07	179.565	183.015	185.765	179.565	0.000	0.000%	87.21万	0.00亿	0.000%
2026-04-03	183.335	179.565	185.565	178.765	0.000	0.000%	103.26万	0.00亿	0.000%
2026-04-02	192.425	183.595	194.665	183.265	0.000	0.000%	122.05万	0.00亿	0.000%
2026-04-01	192.765	194.755	195.325	190.065	0.000	0.000%	109.95万	0.00亿	0.000%