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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 159.82 | 164.87 | 159.81 | 162.21 | +1.50% | 5.84 | 1.38% |
| 2025-07-22 | 160.62 | 160.97 | 158.42 | 159.82 | -0.27% | 4.17 | 1.01% |
| 2025-07-21 | 162.80 | 163.50 | 159.12 | 160.26 | -1.73% | 4.32 | 1.04% |
| 2025-07-18 | 167.49 | 168.88 | 163.00 | 163.08 | -2.23% | 4.63 | 1.09% |
| 2025-07-17 | 161.41 | 168.77 | 161.01 | 166.80 | +3.46% | 7.60 | 1.76% |
| 2025-07-16 | 163.69 | 165.80 | 160.70 | 161.22 | -1.51% | 5.09 | 1.21% |
| 2025-07-15 | 162.15 | 164.50 | 161.11 | 163.70 | +0.50% | 8.07 | 1.90% |
| 2025-07-14 | 151.28 | 166.47 | 151.28 | 162.89 | +9.61% | 14.47 | 3.49% |
| 2025-07-11 | 148.86 | 151.36 | 148.02 | 148.61 | -0.11% | 4.61 | 1.19% |
| 2025-07-10 | 150.00 | 151.02 | 148.20 | 148.78 | -0.81% | 3.74 | 0.97% |
| 2025-07-09 | 155.15 | 155.15 | 149.48 | 150.00 | -2.57% | 5.51 | 1.41% |
| 2025-07-08 | 153.60 | 155.39 | 153.10 | 153.95 | +0.23% | 2.59 | 0.65% |
| 2025-07-07 | 156.00 | 156.18 | 152.12 | 153.60 | -1.65% | 2.33 | 0.58% |
| 2025-07-04 | 157.96 | 158.40 | 154.50 | 156.18 | -1.43% | 3.34 | 0.82% |
| 2025-07-03 | 155.60 | 161.19 | 155.60 | 158.44 | +1.77% | 3.56 | 0.87% |
| 2025-07-02 | 154.20 | 157.80 | 154.06 | 155.68 | +0.67% | 3.63 | 0.90% |
| 2025-07-01 | 156.28 | 157.30 | 153.77 | 154.64 | -1.22% | 3.96 | 0.98% |
| 2025-06-30 | 156.66 | 158.49 | 155.11 | 156.55 | +0.24% | 3.43 | 0.85% |
| 2025-06-27 | 158.40 | 159.88 | 155.34 | 156.18 | -1.40% | 3.66 | 0.90% |
| 2025-06-26 | 153.00 | 160.58 | 153.00 | 158.40 | +3.66% | 8.75 | 2.14% |