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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 117.70 | 118.02 | 115.62 | 116.76 | -1.51% | 5.37 | 1.78% |
| 2026-04-21 | 120.21 | 120.30 | 116.45 | 118.55 | -1.38% | 6.81 | 2.22% |
| 2026-04-20 | 111.27 | 122.34 | 111.00 | 120.21 | +8.03% | 13.57 | 4.47% |
| 2026-04-17 | 111.33 | 113.49 | 110.30 | 111.27 | -0.61% | 5.14 | 1.77% |
| 2026-04-16 | 113.62 | 114.77 | 110.00 | 111.95 | -1.47% | 9.05 | 3.13% |
| 2026-04-15 | 113.42 | 115.74 | 113.20 | 113.62 | +0.18% | 4.68 | 1.58% |
| 2026-04-14 | 113.98 | 114.98 | 112.15 | 113.42 | +0.47% | 4.85 | 1.66% |
| 2026-04-13 | 115.20 | 115.55 | 112.32 | 112.89 | -2.65% | 5.20 | 1.77% |
| 2026-04-10 | 114.80 | 117.67 | 114.76 | 115.96 | +1.72% | 4.10 | 1.36% |
| 2026-04-09 | 117.89 | 117.89 | 113.98 | 114.00 | -4.06% | 5.05 | 1.69% |
| 2026-04-08 | 117.60 | 118.89 | 115.88 | 118.83 | +4.15% | 4.46 | 1.46% |
| 2026-04-07 | 114.58 | 115.62 | 113.65 | 114.10 | -0.61% | 3.03 | 1.02% |
| 2026-04-03 | 119.18 | 119.18 | 114.42 | 114.80 | -3.29% | 4.13 | 1.38% |
| 2026-04-02 | 120.14 | 120.48 | 118.30 | 118.70 | -1.54% | 2.55 | 0.83% |
| 2026-04-01 | 121.30 | 121.88 | 119.81 | 120.56 | +0.48% | 3.36 | 1.07% |
| 2026-03-31 | 122.00 | 123.00 | 119.80 | 119.98 | -1.42% | 2.79 | 0.89% |
| 2026-03-30 | 122.00 | 123.86 | 121.26 | 121.71 | -1.24% | 2.89 | 0.91% |
| 2026-03-27 | 121.40 | 123.86 | 121.10 | 123.24 | +0.60% | 2.41 | 0.76% |
| 2026-03-26 | 125.11 | 125.79 | 122.11 | 122.50 | -1.91% | 2.14 | 0.67% |
| 2026-03-25 | 123.36 | 125.20 | 123.00 | 124.88 | +1.43% | 2.76 | 0.86% |