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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 183.57 | 184.64 | 180.13 | 183.80 | +0.24% | 5.73 | 1.21% |
| 2025-10-22 | 178.88 | 184.55 | 177.52 | 183.36 | +2.39% | 6.52 | 1.37% |
| 2025-10-21 | 177.54 | 182.99 | 176.00 | 179.08 | +1.58% | 7.10 | 1.53% |
| 2025-10-20 | 175.00 | 180.92 | 174.58 | 176.30 | +1.91% | 6.61 | 1.44% |
| 2025-10-17 | 179.07 | 180.50 | 172.56 | 173.00 | -3.35% | 6.32 | 1.39% |
| 2025-10-16 | 184.00 | 185.53 | 178.31 | 179.00 | -2.92% | 7.39 | 1.58% |
| 2025-10-15 | 183.16 | 185.98 | 180.79 | 184.38 | +0.43% | 6.30 | 1.33% |
| 2025-10-14 | 190.06 | 191.15 | 183.02 | 183.59 | -2.09% | 8.89 | 1.85% |
| 2025-10-13 | 191.00 | 192.00 | 183.10 | 187.50 | -5.20% | 11.38 | 2.35% |
| 2025-10-10 | 202.75 | 205.80 | 197.02 | 197.79 | -2.47% | 8.81 | 1.69% |
| 2025-10-09 | 210.23 | 212.00 | 199.86 | 202.80 | -3.33% | 10.31 | 1.96% |
| 2025-09-30 | 208.19 | 211.80 | 207.31 | 209.78 | +0.26% | 5.76 | 1.06% |
| 2025-09-29 | 208.65 | 212.40 | 205.83 | 209.23 | +0.30% | 7.26 | 1.34% |
| 2025-09-26 | 209.27 | 211.34 | 207.43 | 208.61 | -0.78% | 6.45 | 1.19% |
| 2025-09-25 | 202.44 | 214.90 | 201.04 | 210.25 | +4.50% | 10.08 | 1.85% |
| 2025-09-24 | 198.66 | 204.17 | 198.01 | 201.20 | +0.42% | 7.89 | 1.51% |
| 2025-09-23 | 200.64 | 203.00 | 196.10 | 200.35 | +0.06% | 8.42 | 1.63% |
| 2025-09-22 | 208.96 | 210.50 | 195.00 | 200.22 | -5.33% | 15.42 | 2.98% |
| 2025-09-19 | 212.43 | 216.00 | 210.50 | 211.49 | -0.44% | 6.13 | 1.11% |
| 2025-09-18 | 217.83 | 219.09 | 209.51 | 212.43 | -2.56% | 11.04 | 1.98% |