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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 154.69 | 156.66 | 154.18 | 155.25 | -0.25% | 3.23 | 0.80% |
| 2025-12-17 | 153.00 | 156.07 | 150.68 | 155.64 | +2.23% | 4.78 | 1.20% |
| 2025-12-16 | 152.05 | 154.82 | 151.53 | 152.25 | -0.28% | 3.61 | 0.91% |
| 2025-12-15 | 156.05 | 157.48 | 152.44 | 152.68 | -3.13% | 6.08 | 1.52% |
| 2025-12-12 | 153.63 | 158.28 | 153.02 | 157.61 | +2.59% | 8.03 | 1.98% |
| 2025-12-11 | 157.65 | 157.65 | 153.50 | 153.63 | -2.51% | 4.92 | 1.22% |
| 2025-12-10 | 154.10 | 158.38 | 152.59 | 157.58 | +1.80% | 4.79 | 1.18% |
| 2025-12-09 | 156.91 | 158.20 | 154.42 | 154.80 | -1.43% | 3.79 | 0.94% |
| 2025-12-08 | 162.01 | 162.99 | 156.49 | 157.05 | -3.19% | 6.51 | 1.59% |
| 2025-12-05 | 159.00 | 163.18 | 158.03 | 162.23 | +1.58% | 4.13 | 0.99% |
| 2025-12-04 | 161.98 | 163.50 | 158.50 | 159.70 | -0.47% | 4.73 | 1.14% |
| 2025-12-03 | 154.00 | 162.95 | 153.19 | 160.46 | +4.15% | 8.14 | 1.97% |
| 2025-12-02 | 152.29 | 155.49 | 151.29 | 154.07 | +0.84% | 4.08 | 1.02% |
| 2025-12-01 | 149.31 | 153.22 | 149.31 | 152.79 | +0.40% | 4.60 | 1.17% |
| 2025-11-28 | 153.44 | 154.20 | 151.36 | 152.18 | -0.73% | 5.47 | 1.39% |
| 2025-11-27 | 155.00 | 155.66 | 152.51 | 153.30 | -0.62% | 4.54 | 1.14% |
| 2025-11-26 | 156.22 | 156.88 | 153.60 | 154.25 | -1.26% | 4.16 | 1.04% |
| 2025-11-25 | 156.60 | 157.99 | 154.32 | 156.22 | +0.39% | 3.22 | 0.79% |
| 2025-11-24 | 160.22 | 160.76 | 154.06 | 155.61 | -2.25% | 4.21 | 1.04% |
| 2025-11-21 | 160.44 | 162.00 | 158.22 | 159.20 | -0.95% | 4.31 | 1.04% |