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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 150.40 | 152.33 | 149.30 | 151.32 | +2.11% | 5.29 | 1.35% |
| 2026-02-13 | 148.40 | 149.86 | 148.01 | 148.20 | -0.34% | 3.12 | 0.81% |
| 2026-02-12 | 152.00 | 152.91 | 147.61 | 148.70 | -2.22% | 5.25 | 1.36% |
| 2026-02-11 | 151.77 | 153.70 | 151.60 | 152.07 | -0.14% | 3.19 | 0.80% |
| 2026-02-10 | 151.23 | 152.99 | 151.00 | 152.29 | +0.36% | 3.81 | 0.97% |
| 2026-02-09 | 152.47 | 152.77 | 150.63 | 151.74 | +0.28% | 4.09 | 1.04% |
| 2026-02-06 | 151.25 | 152.88 | 149.40 | 151.31 | -0.33% | 4.88 | 1.24% |
| 2026-02-05 | 147.53 | 153.30 | 146.84 | 151.81 | +3.05% | 9.53 | 2.43% |
| 2026-02-04 | 144.82 | 147.99 | 144.52 | 147.32 | +1.53% | 4.86 | 1.28% |
| 2026-02-03 | 143.92 | 145.50 | 141.51 | 145.10 | +1.47% | 4.90 | 1.32% |
| 2026-02-02 | 142.05 | 145.50 | 142.03 | 143.00 | +0.27% | 5.15 | 1.38% |
| 2026-01-30 | 145.57 | 145.59 | 142.58 | 142.61 | -1.58% | 4.77 | 1.28% |
| 2026-01-29 | 144.44 | 146.00 | 142.85 | 144.90 | +0.28% | 5.64 | 1.50% |
| 2026-01-28 | 148.00 | 148.30 | 144.30 | 144.49 | -2.60% | 7.47 | 1.99% |
| 2026-01-27 | 148.44 | 149.39 | 144.02 | 148.35 | +0.28% | 8.04 | 2.12% |
| 2026-01-26 | 151.23 | 151.69 | 147.90 | 147.93 | -2.18% | 9.82 | 2.54% |
| 2026-01-23 | 150.23 | 151.66 | 149.70 | 151.23 | +1.02% | 6.86 | 1.75% |
| 2026-01-22 | 153.00 | 153.50 | 149.51 | 149.70 | -2.13% | 8.32 | 2.13% |
| 2026-01-21 | 151.86 | 153.87 | 149.10 | 152.96 | +0.41% | 9.74 | 2.48% |
| 2026-01-20 | 156.20 | 156.99 | 151.85 | 152.33 | -2.60% | 8.12 | 2.04% |