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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 165.58 | 166.63 | 162.74 | 163.29 | -1.17% | 3.32 | 0.78% |
| 2025-05-26 | 172.04 | 172.68 | 163.79 | 165.21 | -4.32% | 6.89 | 1.58% |
| 2025-05-23 | 167.91 | 173.03 | 167.00 | 172.68 | +2.28% | 7.01 | 1.57% |
| 2025-05-22 | 162.18 | 169.12 | 161.50 | 168.84 | +3.60% | 7.08 | 1.62% |
| 2025-05-21 | 160.45 | 168.75 | 160.21 | 162.98 | -0.49% | 6.77 | 1.58% |
| 2025-05-20 | 155.62 | 165.29 | 155.55 | 163.77 | +4.86% | 6.85 | 1.63% |
| 2025-05-19 | 153.98 | 157.72 | 151.37 | 156.18 | +0.82% | 3.56 | 0.89% |
| 2025-05-16 | 156.10 | 156.90 | 153.69 | 154.91 | -1.21% | 4.05 | 1.00% |
| 2025-05-15 | 154.54 | 156.89 | 152.21 | 156.81 | +1.00% | 4.94 | 1.23% |
| 2025-05-14 | 151.36 | 156.32 | 149.84 | 155.27 | +2.11% | 5.62 | 1.40% |
| 2025-05-13 | 157.18 | 157.75 | 150.65 | 152.06 | -1.69% | 5.71 | 1.44% |
| 2025-05-12 | 147.01 | 155.05 | 147.01 | 154.68 | +7.02% | 7.42 | 1.90% |
| 2025-05-09 | 144.63 | 146.03 | 143.12 | 144.54 | -0.49% | 2.76 | 0.74% |
| 2025-05-08 | 141.91 | 145.89 | 141.42 | 145.25 | +2.16% | 4.39 | 1.17% |
| 2025-05-07 | 144.88 | 146.38 | 140.78 | 142.18 | +1.56% | 6.18 | 1.66% |
| 2025-05-06 | 137.18 | 141.41 | 135.02 | 139.99 | +1.82% | 4.87 | 1.34% |