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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 122.61 | 123.50 | 121.37 | 123.12 | +0.82% | 3.27 | 1.03% |
| 2026-03-23 | 124.02 | 124.21 | 119.40 | 122.12 | -2.83% | 6.17 | 1.96% |
| 2026-03-20 | 126.12 | 128.11 | 125.41 | 125.68 | -0.29% | 3.18 | 0.97% |
| 2026-03-19 | 125.90 | 127.08 | 124.77 | 126.05 | -1.36% | 4.31 | 1.32% |
| 2026-03-18 | 129.00 | 129.48 | 127.31 | 127.79 | -1.23% | 3.32 | 1.00% |
| 2026-03-17 | 128.61 | 130.15 | 128.60 | 129.38 | +0.47% | 3.67 | 1.09% |
| 2026-03-16 | 130.37 | 131.42 | 127.60 | 128.77 | -3.01% | 7.72 | 2.32% |
| 2026-03-13 | 133.67 | 133.79 | 129.51 | 132.77 | -1.20% | 7.91 | 2.33% |
| 2026-03-12 | 134.39 | 135.80 | 133.13 | 134.38 | -0.09% | 5.11 | 1.47% |
| 2026-03-11 | 133.72 | 135.67 | 133.21 | 134.50 | +0.58% | 3.18 | 0.91% |
| 2026-03-10 | 132.80 | 134.40 | 132.13 | 133.72 | +1.92% | 3.46 | 1.00% |
| 2026-03-09 | 133.02 | 133.03 | 128.50 | 131.20 | -2.55% | 4.92 | 1.45% |
| 2026-03-06 | 133.08 | 135.08 | 132.77 | 134.63 | +0.61% | 3.08 | 0.88% |
| 2026-03-05 | 135.09 | 135.47 | 133.08 | 133.82 | +0.59% | 3.26 | 0.94% |
| 2026-03-04 | 134.00 | 135.19 | 132.77 | 133.03 | -1.56% | 3.66 | 1.06% |
| 2026-03-03 | 139.36 | 141.37 | 135.09 | 135.14 | -2.58% | 5.75 | 1.61% |
| 2026-03-02 | 141.66 | 141.66 | 138.00 | 138.72 | -3.05% | 5.91 | 1.64% |
| 2026-02-27 | 145.21 | 145.97 | 142.60 | 143.09 | -1.52% | 5.15 | 1.38% |
| 2026-02-26 | 150.78 | 151.38 | 145.20 | 145.30 | -3.59% | 6.46 | 1.70% |
| 2026-02-25 | 152.00 | 153.20 | 150.62 | 150.71 | -0.40% | 3.46 | 0.88% |