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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.41 | 8.53 | 8.38 | 8.49 | +0.95% | 1.54 | 1.13% |
| 2025-06-23 | 8.06 | 8.42 | 8.05 | 8.41 | +3.57% | 1.64 | 1.24% |
| 2025-06-20 | 8.29 | 8.34 | 8.11 | 8.12 | -2.52% | 1.95 | 1.49% |
| 2025-06-19 | 8.59 | 8.68 | 8.30 | 8.33 | -3.14% | 2.22 | 1.63% |
| 2025-06-18 | 8.55 | 8.65 | 8.52 | 8.60 | +0.70% | 1.61 | 1.17% |
| 2025-06-17 | 8.60 | 8.68 | 8.49 | 8.54 | -0.70% | 1.72 | 1.25% |
| 2025-06-16 | 8.35 | 8.71 | 8.35 | 8.60 | +1.65% | 2.27 | 1.66% |
| 2025-06-13 | 8.65 | 8.75 | 8.39 | 8.46 | -2.42% | 2.92 | 2.14% |
| 2025-06-12 | 8.66 | 8.84 | 8.60 | 8.67 | -0.46% | 2.47 | 1.78% |
| 2025-06-11 | 8.80 | 8.88 | 8.62 | 8.71 | -0.91% | 3.50 | 2.50% |
| 2025-06-10 | 9.27 | 9.36 | 8.73 | 8.79 | -7.17% | 7.25 | 5.07% |
| 2025-06-09 | 9.89 | 9.90 | 8.81 | 9.47 | +5.22% | 13.36 | 8.90% |
| 2025-06-06 | 8.87 | 9.00 | 8.60 | 9.00 | +10.01% | 2.67 | 1.87% |
| 2025-06-05 | 8.12 | 8.20 | 8.07 | 8.18 | +0.61% | 1.29 | 0.99% |
| 2025-06-04 | 8.07 | 8.13 | 8.04 | 8.13 | +0.62% | 1.22 | 0.94% |
| 2025-06-03 | 8.04 | 8.28 | 8.04 | 8.08 | -0.37% | 1.77 | 1.36% |
| 2025-05-30 | 8.15 | 8.24 | 8.00 | 8.11 | -0.49% | 2.00 | 1.54% |
| 2025-05-29 | 7.79 | 8.16 | 7.74 | 8.15 | +4.62% | 2.75 | 2.14% |
| 2025-05-28 | 7.77 | 7.84 | 7.73 | 7.79 | +0.26% | 0.99 | 0.80% |
| 2025-05-27 | 7.84 | 7.85 | 7.69 | 7.77 | -0.64% | 0.98 | 0.79% |