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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.60 | 10.60 | 10.15 | 10.25 | -4.30% | 6.05 | 3.66% |
| 2025-07-21 | 10.16 | 11.10 | 10.13 | 10.71 | +4.18% | 8.23 | 4.86% |
| 2025-07-18 | 10.13 | 10.49 | 10.13 | 10.28 | +1.68% | 6.50 | 3.94% |
| 2025-07-17 | 10.10 | 10.36 | 10.03 | 10.11 | -1.46% | 6.31 | 3.89% |
| 2025-07-16 | 10.41 | 10.64 | 10.21 | 10.26 | -6.04% | 9.22 | 5.56% |
| 2025-07-15 | 10.49 | 11.40 | 10.04 | 10.92 | +4.90% | 16.42 | 9.66% |
| 2025-07-14 | 9.60 | 10.41 | 9.40 | 10.41 | +10.04% | 9.38 | 5.88% |
| 2025-07-11 | 9.37 | 9.79 | 9.11 | 9.46 | +1.50% | 6.54 | 4.31% |
| 2025-07-10 | 9.29 | 9.41 | 9.14 | 9.32 | -0.53% | 3.91 | 2.63% |
| 2025-07-09 | 9.34 | 9.44 | 9.25 | 9.37 | +0.32% | 5.34 | 3.57% |
| 2025-07-08 | 9.21 | 9.41 | 9.01 | 9.34 | +0.21% | 8.38 | 5.70% |
| 2025-07-07 | 8.68 | 9.32 | 8.54 | 9.32 | +10.04% | 8.33 | 5.74% |
| 2025-07-04 | 8.52 | 8.61 | 8.37 | 8.47 | -0.47% | 1.39 | 1.02% |
| 2025-07-03 | 8.49 | 8.58 | 8.44 | 8.51 | +0.24% | 0.90 | 0.66% |
| 2025-07-02 | 8.60 | 8.60 | 8.43 | 8.49 | -1.16% | 1.03 | 0.76% |
| 2025-07-01 | 8.68 | 8.70 | 8.50 | 8.59 | -0.81% | 1.31 | 0.95% |
| 2025-06-30 | 8.73 | 8.77 | 8.60 | 8.66 | -0.35% | 1.83 | 1.32% |
| 2025-06-27 | 8.81 | 8.82 | 8.63 | 8.69 | -0.80% | 1.66 | 1.19% |
| 2025-06-26 | 8.68 | 8.88 | 8.59 | 8.76 | +1.27% | 2.53 | 1.81% |
| 2025-06-25 | 8.46 | 8.67 | 8.40 | 8.65 | +1.88% | 1.99 | 1.45% |