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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.42 | 10.99 | 10.36 | 10.71 | +2.29% | 5.68 | 3.32% |
| 2025-08-18 | 10.40 | 10.54 | 10.37 | 10.47 | -0.29% | 3.83 | 2.29% |
| 2025-08-15 | 10.29 | 10.51 | 10.11 | 10.50 | +0.29% | 4.11 | 2.50% |
| 2025-08-14 | 10.90 | 11.10 | 10.43 | 10.47 | +1.06% | 7.44 | 4.34% |
| 2025-08-13 | 10.32 | 10.43 | 10.15 | 10.36 | +0.48% | 2.68 | 1.63% |
| 2025-08-12 | 10.31 | 10.38 | 10.21 | 10.31 | -0.29% | 1.87 | 1.14% |
| 2025-08-11 | 10.01 | 10.38 | 9.99 | 10.34 | +2.89% | 2.82 | 1.71% |
| 2025-08-08 | 10.11 | 10.17 | 9.97 | 10.05 | -1.08% | 2.15 | 1.33% |
| 2025-08-07 | 10.27 | 10.30 | 10.08 | 10.16 | -1.07% | 1.95 | 1.20% |
| 2025-08-06 | 10.16 | 10.34 | 10.12 | 10.27 | +0.69% | 2.10 | 1.28% |
| 2025-08-05 | 10.38 | 10.42 | 10.16 | 10.20 | -1.73% | 2.40 | 1.47% |
| 2025-08-04 | 10.17 | 10.39 | 10.10 | 10.38 | +1.37% | 2.37 | 1.45% |
| 2025-08-01 | 10.27 | 10.40 | 9.97 | 10.24 | -0.29% | 4.15 | 2.56% |
| 2025-07-31 | 10.35 | 10.55 | 10.20 | 10.27 | -0.77% | 3.59 | 2.16% |
| 2025-07-30 | 10.60 | 10.69 | 10.28 | 10.35 | -3.09% | 3.87 | 2.32% |
| 2025-07-29 | 10.55 | 10.82 | 10.40 | 10.68 | -0.93% | 5.16 | 3.05% |
| 2025-07-28 | 11.19 | 11.88 | 10.74 | 10.78 | -2.97% | 8.76 | 4.92% |
| 2025-07-25 | 10.69 | 11.36 | 10.49 | 11.11 | +3.25% | 7.33 | 4.18% |
| 2025-07-24 | 10.46 | 11.09 | 10.40 | 10.76 | +1.51% | 7.58 | 4.39% |
| 2025-07-23 | 10.14 | 10.60 | 9.90 | 10.60 | +3.41% | 5.60 | 3.41% |