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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.62 | 7.92 | 7.62 | 7.82 | +2.09% | 1.79 | 1.43% |
| 2025-05-23 | 7.92 | 7.93 | 7.65 | 7.66 | -2.79% | 1.62 | 1.30% |
| 2025-05-22 | 7.74 | 7.99 | 7.69 | 7.88 | +1.41% | 2.55 | 2.02% |
| 2025-05-21 | 7.87 | 7.87 | 7.73 | 7.77 | -1.39% | 1.25 | 1.00% |
| 2025-05-20 | 7.86 | 7.91 | 7.74 | 7.88 | +0.51% | 1.43 | 1.14% |
| 2025-05-19 | 7.76 | 7.86 | 7.66 | 7.84 | +1.03% | 1.36 | 1.09% |
| 2025-05-16 | 7.76 | 7.83 | 7.70 | 7.76 | -0.26% | 1.42 | 1.14% |
| 2025-05-15 | 7.99 | 8.00 | 7.73 | 7.78 | -3.23% | 2.11 | 1.68% |
| 2025-05-14 | 8.06 | 8.08 | 7.87 | 8.04 | -0.62% | 2.78 | 2.18% |
| 2025-05-13 | 8.34 | 8.40 | 8.06 | 8.09 | -1.70% | 2.58 | 1.98% |
| 2025-05-12 | 8.05 | 8.49 | 7.97 | 8.23 | +3.78% | 4.74 | 3.60% |
| 2025-05-09 | 8.16 | 8.16 | 7.92 | 7.93 | -2.82% | 2.19 | 1.71% |
| 2025-05-08 | 8.31 | 8.31 | 8.08 | 8.16 | -0.49% | 2.23 | 1.70% |
| 2025-05-07 | 8.49 | 8.56 | 8.10 | 8.20 | -2.03% | 3.80 | 2.86% |
| 2025-05-06 | 8.39 | 8.51 | 8.25 | 8.37 | +0.60% | 4.62 | 3.45% |