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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 206.00 | 219.53 | 205.50 | 218.00 | +6.79% | 12.71 | 2.28% |
| 2025-09-16 | 202.90 | 205.02 | 200.50 | 204.14 | +0.72% | 7.91 | 1.51% |
| 2025-09-15 | 198.68 | 206.49 | 195.17 | 202.68 | +2.88% | 8.91 | 1.71% |
| 2025-09-12 | 202.41 | 204.66 | 197.00 | 197.00 | -2.23% | 9.57 | 1.84% |
| 2025-09-11 | 205.78 | 206.50 | 197.51 | 201.50 | -2.23% | 11.30 | 2.18% |
| 2025-09-10 | 206.16 | 207.88 | 204.13 | 206.10 | -0.09% | 4.83 | 0.91% |
| 2025-09-09 | 209.44 | 212.00 | 205.03 | 206.28 | -1.21% | 6.01 | 1.12% |
| 2025-09-08 | 209.70 | 213.88 | 207.45 | 208.81 | -0.57% | 9.68 | 1.78% |
| 2025-09-05 | 205.00 | 210.88 | 202.53 | 210.00 | +3.50% | 8.74 | 1.63% |
| 2025-09-04 | 208.23 | 208.23 | 196.02 | 202.90 | -2.90% | 11.99 | 2.30% |
| 2025-09-03 | 208.95 | 215.00 | 206.03 | 208.96 | +0.51% | 6.73 | 1.24% |
| 2025-09-02 | 210.00 | 213.87 | 205.12 | 207.89 | -1.94% | 8.20 | 1.52% |
| 2025-09-01 | 213.90 | 219.80 | 209.30 | 212.00 | -1.34% | 10.64 | 1.93% |
| 2025-08-29 | 211.00 | 217.49 | 210.02 | 214.89 | +1.77% | 9.10 | 1.64% |
| 2025-08-28 | 213.00 | 217.75 | 205.50 | 211.15 | -0.57% | 12.90 | 2.36% |
| 2025-08-27 | 208.81 | 222.10 | 208.00 | 212.36 | +1.85% | 15.07 | 2.67% |
| 2025-08-26 | 212.68 | 214.99 | 207.74 | 208.50 | -1.55% | 9.05 | 1.66% |
| 2025-08-25 | 215.00 | 218.42 | 208.50 | 211.78 | -0.29% | 13.35 | 2.41% |
| 2025-08-22 | 206.53 | 214.41 | 204.17 | 212.39 | +2.37% | 15.65 | 2.90% |
| 2025-08-21 | 204.39 | 210.67 | 203.68 | 207.48 | +1.66% | 10.73 | 1.99% |