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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 154.00 | 158.20 | 153.20 | 156.40 | +0.90% | 9.09 | 2.24% |
| 2026-01-16 | 156.87 | 158.23 | 154.60 | 155.01 | -0.76% | 9.79 | 2.42% |
| 2026-01-15 | 159.05 | 159.86 | 155.55 | 156.19 | -2.50% | 9.36 | 2.29% |
| 2026-01-14 | 158.53 | 163.85 | 158.12 | 160.20 | +1.05% | 11.54 | 2.77% |
| 2026-01-13 | 163.50 | 164.80 | 157.69 | 158.53 | -2.52% | 11.25 | 2.71% |
| 2026-01-12 | 164.00 | 164.50 | 159.15 | 162.62 | -0.53% | 12.96 | 3.10% |
| 2026-01-09 | 159.90 | 163.69 | 159.19 | 163.49 | +2.25% | 7.99 | 1.90% |
| 2026-01-08 | 158.50 | 161.20 | 155.41 | 159.90 | +0.88% | 7.79 | 1.89% |
| 2026-01-07 | 161.41 | 165.21 | 157.01 | 158.50 | -1.73% | 8.47 | 2.04% |
| 2026-01-06 | 156.29 | 161.49 | 155.92 | 161.29 | +3.26% | 10.16 | 2.47% |
| 2026-01-05 | 152.57 | 157.50 | 152.57 | 156.20 | +2.72% | 8.10 | 2.02% |
| 2025-12-31 | 152.74 | 156.68 | 151.65 | 152.06 | +0.16% | 6.89 | 1.72% |
| 2025-12-30 | 151.48 | 152.66 | 150.28 | 151.81 | -0.06% | 5.90 | 1.50% |
| 2025-12-29 | 154.05 | 157.32 | 151.50 | 151.90 | -1.36% | 7.66 | 1.92% |
| 2025-12-26 | 154.00 | 154.67 | 153.06 | 154.00 | +0.08% | 3.62 | 0.91% |
| 2025-12-25 | 152.50 | 154.80 | 152.30 | 153.88 | +0.71% | 4.19 | 1.05% |
| 2025-12-24 | 152.30 | 153.00 | 151.12 | 152.80 | +0.14% | 3.62 | 0.92% |
| 2025-12-23 | 154.06 | 154.99 | 152.00 | 152.59 | -1.40% | 3.93 | 0.99% |
| 2025-12-22 | 157.98 | 157.98 | 154.00 | 154.75 | -1.57% | 5.03 | 1.25% |
| 2025-12-19 | 155.25 | 158.50 | 154.18 | 157.22 | +1.27% | 3.83 | 0.94% |