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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 204.30 | 207.70 | 200.60 | 204.10 | -1.26% | 9.66 | 1.83% |
| 2025-08-19 | 208.00 | 208.21 | 200.88 | 206.70 | -1.12% | 13.69 | 2.57% |
| 2025-08-18 | 197.58 | 211.50 | 194.21 | 209.04 | +14.26% | 23.88 | 4.50% |
| 2025-08-15 | 176.48 | 183.60 | 176.48 | 182.95 | +4.03% | 8.81 | 1.89% |
| 2025-08-14 | 178.36 | 179.34 | 175.00 | 175.86 | -1.94% | 6.90 | 1.51% |
| 2025-08-13 | 181.81 | 184.38 | 178.10 | 179.34 | -1.12% | 6.94 | 1.48% |
| 2025-08-12 | 178.00 | 187.78 | 177.08 | 181.38 | +1.84% | 9.02 | 1.89% |
| 2025-08-11 | 178.50 | 179.90 | 175.59 | 178.10 | +0.61% | 3.77 | 0.82% |
| 2025-08-08 | 178.28 | 179.24 | 176.64 | 177.02 | -0.14% | 3.58 | 0.78% |
| 2025-08-07 | 179.00 | 179.97 | 176.17 | 177.26 | -0.67% | 4.38 | 0.95% |
| 2025-08-06 | 179.35 | 180.60 | 177.11 | 178.46 | -0.36% | 4.71 | 1.02% |
| 2025-08-05 | 178.35 | 185.00 | 178.27 | 179.10 | +0.47% | 6.75 | 1.44% |
| 2025-08-04 | 171.13 | 180.00 | 170.72 | 178.27 | +3.40% | 7.17 | 1.56% |
| 2025-08-01 | 173.80 | 176.97 | 170.52 | 172.40 | -0.55% | 4.60 | 1.03% |
| 2025-07-31 | 175.96 | 179.79 | 172.60 | 173.36 | -1.95% | 6.61 | 1.45% |
| 2025-07-30 | 177.53 | 179.60 | 175.70 | 176.80 | -1.71% | 5.74 | 1.25% |
| 2025-07-29 | 168.75 | 181.88 | 168.10 | 179.87 | +6.48% | 11.81 | 2.59% |
| 2025-07-28 | 166.37 | 172.50 | 166.01 | 168.92 | +1.76% | 8.53 | 1.94% |
| 2025-07-25 | 160.90 | 167.49 | 160.66 | 166.00 | +2.91% | 7.49 | 1.76% |
| 2025-07-24 | 162.30 | 162.65 | 159.78 | 161.30 | -0.56% | 4.44 | 1.07% |