石头科技 sh.688169
125.08
-1.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 125.80 | 126.71 | 123.96 | 125.08 | -1.37% | 9.33 | 2.88% |
| 2026-05-22 | 131.50 | 131.60 | 125.88 | 126.82 | -2.57% | 12.51 | 3.76% |
| 2026-05-21 | 128.00 | 134.48 | 127.17 | 130.17 | +1.50% | 16.19 | 4.77% |
| 2026-05-20 | 126.50 | 130.44 | 125.13 | 128.25 | +0.35% | 10.97 | 3.31% |
| 2026-05-19 | 128.61 | 133.33 | 127.13 | 127.80 | -0.51% | 16.43 | 4.89% |
| 2026-05-18 | 122.00 | 129.44 | 121.03 | 128.45 | +5.18% | 18.55 | 5.70% |
| 2026-05-15 | 116.79 | 124.98 | 115.40 | 122.12 | +4.91% | 17.10 | 5.43% |
| 2026-05-14 | 119.99 | 120.82 | 116.31 | 116.41 | -2.99% | 7.95 | 2.60% |
| 2026-05-13 | 115.00 | 121.46 | 113.91 | 120.00 | +4.24% | 11.85 | 3.89% |
| 2026-05-12 | 119.80 | 119.98 | 115.00 | 115.12 | -3.57% | 9.17 | 3.04% |
| 2026-05-11 | 120.88 | 120.88 | 118.00 | 119.38 | -1.23% | 9.40 | 3.05% |
| 2026-05-08 | 118.85 | 121.25 | 117.17 | 120.87 | +2.35% | 10.54 | 3.39% |
| 2026-05-07 | 117.49 | 119.30 | 116.52 | 118.10 | +1.17% | 7.98 | 2.61% |
| 2026-05-06 | 116.55 | 117.53 | 114.55 | 116.73 | +0.80% | 7.40 | 2.46% |
| 2026-04-30 | 117.11 | 118.68 | 115.28 | 115.80 | -1.75% | 6.61 | 2.19% |
| 2026-04-29 | 117.58 | 118.20 | 116.52 | 117.86 | +0.59% | 5.22 | 1.72% |
| 2026-04-28 | 118.50 | 119.89 | 116.86 | 117.17 | -1.27% | 6.50 | 2.12% |
| 2026-04-27 | 115.50 | 120.82 | 115.50 | 118.68 | +2.82% | 8.43 | 2.74% |
| 2026-04-24 | 118.11 | 118.11 | 113.40 | 115.43 | -2.29% | 9.31 | 3.12% |
| 2026-04-23 | 122.92 | 124.88 | 117.84 | 118.14 | +1.18% | 12.84 | 4.10% |