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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 144.00 | 153.38 | 144.00 | 152.80 | +6.30% | 7.52 | 1.94% |
| 2025-06-24 | 143.70 | 146.44 | 142.89 | 143.75 | +0.64% | 5.44 | 1.46% |
| 2025-06-23 | 147.20 | 148.16 | 142.18 | 142.83 | -3.62% | 7.12 | 1.90% |
| 2025-06-20 | 148.05 | 149.22 | 145.96 | 148.19 | +0.02% | 3.35 | 0.87% |
| 2025-06-19 | 147.88 | 150.65 | 147.09 | 148.16 | -0.22% | 2.58 | 0.67% |
| 2025-06-18 | 150.09 | 151.13 | 148.02 | 148.48 | -1.32% | 2.34 | 0.60% |
| 2025-06-17 | 151.85 | 153.06 | 149.24 | 150.47 | -0.64% | 2.41 | 0.61% |
| 2025-06-16 | 151.00 | 153.08 | 148.81 | 151.44 | +0.13% | 2.82 | 0.72% |
| 2025-06-13 | 152.79 | 153.49 | 150.29 | 151.25 | -1.49% | 4.73 | 1.20% |
| 2025-06-12 | 154.21 | 155.98 | 153.26 | 153.55 | -0.81% | 2.73 | 0.68% |
| 2025-06-11 | 155.34 | 157.58 | 154.59 | 154.80 | -0.22% | 2.81 | 0.69% |
| 2025-06-10 | 156.49 | 158.85 | 155.04 | 155.14 | -0.87% | 2.88 | 0.71% |
| 2025-06-09 | 158.32 | 158.32 | 153.84 | 156.51 | -1.10% | 3.88 | 0.95% |
| 2025-06-06 | 157.33 | 158.75 | 155.78 | 158.25 | +0.60% | 2.26 | 0.55% |
| 2025-06-05 | 163.03 | 163.44 | 157.04 | 157.30 | -3.50% | 5.60 | 1.36% |
| 2025-06-04 | 162.37 | 163.60 | 160.59 | 163.00 | +0.61% | 1.99 | 0.47% |
| 2025-06-03 | 160.17 | 162.61 | 159.25 | 162.02 | +0.23% | 4.19 | 1.00% |
| 2025-05-30 | 161.76 | 164.01 | 160.68 | 161.65 | -0.07% | 3.03 | 0.72% |
| 2025-05-29 | 167.84 | 169.19 | 160.62 | 161.76 | -3.93% | 5.06 | 1.19% |
| 2025-05-28 | 163.96 | 169.48 | 162.74 | 168.38 | +3.12% | 4.91 | 1.13% |