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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 158.89 | 162.20 | 158.56 | 160.73 | +1.13% | 3.33 | 0.80% |
| 2025-11-19 | 158.18 | 159.60 | 157.02 | 158.93 | +0.31% | 3.32 | 0.81% |
| 2025-11-18 | 158.00 | 159.51 | 156.89 | 158.44 | -0.67% | 3.94 | 0.96% |
| 2025-11-17 | 162.10 | 163.10 | 156.49 | 159.51 | -2.39% | 5.14 | 1.25% |
| 2025-11-14 | 161.83 | 164.86 | 161.17 | 163.42 | +0.99% | 4.23 | 1.00% |
| 2025-11-13 | 159.45 | 165.31 | 159.45 | 161.81 | +1.67% | 5.33 | 1.26% |
| 2025-11-12 | 158.50 | 160.99 | 157.61 | 159.15 | +0.30% | 5.15 | 1.25% |
| 2025-11-11 | 157.26 | 159.80 | 154.33 | 158.67 | +0.90% | 6.36 | 1.56% |
| 2025-11-10 | 154.50 | 157.64 | 153.00 | 157.26 | +1.79% | 6.09 | 1.51% |
| 2025-11-07 | 158.05 | 158.99 | 153.80 | 154.49 | -2.38% | 5.77 | 1.43% |
| 2025-11-06 | 157.01 | 159.15 | 155.71 | 158.25 | +1.12% | 4.85 | 1.19% |
| 2025-11-05 | 153.01 | 159.49 | 153.01 | 156.50 | +0.97% | 5.35 | 1.31% |
| 2025-11-04 | 156.75 | 157.30 | 153.70 | 155.00 | -1.25% | 6.05 | 1.50% |
| 2025-11-03 | 163.38 | 164.21 | 154.11 | 156.97 | -3.94% | 13.79 | 3.40% |
| 2025-10-31 | 172.00 | 172.00 | 158.32 | 163.40 | -12.04% | 19.37 | 4.59% |
| 2025-10-30 | 188.60 | 190.53 | 184.80 | 185.77 | -1.37% | 4.80 | 0.99% |
| 2025-10-29 | 185.24 | 189.20 | 181.86 | 188.35 | +1.56% | 5.02 | 1.05% |
| 2025-10-28 | 185.55 | 187.00 | 184.02 | 185.45 | +0.24% | 4.23 | 0.88% |
| 2025-10-27 | 188.98 | 191.50 | 183.50 | 185.01 | -0.75% | 6.05 | 1.25% |
| 2025-10-24 | 184.92 | 187.77 | 183.00 | 186.40 | +1.41% | 5.96 | 1.24% |