石基信息 sz.002153
8.82
+0.68%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.80 | 8.90 | 8.63 | 8.82 | +0.68% | 1.90 | 1.35% |
| 2026-05-21 | 9.06 | 9.21 | 8.72 | 8.76 | -2.67% | 2.78 | 1.93% |
| 2026-05-20 | 9.30 | 9.32 | 8.97 | 9.00 | -4.05% | 2.94 | 2.02% |
| 2026-05-19 | 9.42 | 9.54 | 9.16 | 9.38 | -0.53% | 3.09 | 2.07% |
| 2026-05-18 | 9.30 | 9.75 | 9.25 | 9.43 | +0.32% | 4.05 | 2.70% |
| 2026-05-15 | 9.64 | 9.82 | 9.32 | 9.40 | -2.29% | 3.78 | 2.48% |
| 2026-05-14 | 10.30 | 10.35 | 9.60 | 9.62 | -5.13% | 4.39 | 2.79% |
| 2026-05-13 | 10.11 | 10.15 | 9.94 | 10.14 | +0.10% | 4.92 | 3.06% |
| 2026-05-12 | 10.41 | 10.43 | 10.11 | 10.14 | -3.06% | 4.00 | 2.45% |
| 2026-05-11 | 10.60 | 10.75 | 10.40 | 10.46 | -2.24% | 4.78 | 2.85% |
| 2026-05-08 | 10.38 | 10.75 | 10.28 | 10.70 | +3.58% | 6.16 | 3.64% |
| 2026-05-07 | 10.23 | 10.35 | 10.14 | 10.33 | +1.18% | 3.11 | 1.90% |
| 2026-05-06 | 10.12 | 10.35 | 10.11 | 10.21 | +1.29% | 3.91 | 2.39% |
| 2026-04-30 | 9.91 | 10.24 | 9.90 | 10.08 | +1.20% | 2.93 | 1.81% |
| 2026-04-29 | 9.74 | 10.06 | 9.73 | 9.96 | +1.53% | 2.98 | 1.88% |
| 2026-04-28 | 9.76 | 10.20 | 9.71 | 9.81 | +2.29% | 5.03 | 3.16% |
| 2026-04-27 | 9.45 | 9.71 | 9.32 | 9.59 | +1.27% | 1.83 | 1.20% |
| 2026-04-24 | 9.58 | 9.63 | 9.37 | 9.47 | -1.66% | 1.45 | 0.96% |
| 2026-04-23 | 9.81 | 9.88 | 9.56 | 9.63 | -1.83% | 1.54 | 0.99% |
| 2026-04-22 | 9.63 | 9.83 | 9.58 | 9.81 | +1.66% | 1.45 | 0.93% |