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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.86 | 9.86 | 9.62 | 9.65 | -2.33% | 1.48 | 0.95% |
| 2026-04-20 | 9.75 | 10.03 | 9.71 | 9.88 | +1.23% | 1.95 | 1.23% |
| 2026-04-17 | 9.75 | 9.81 | 9.61 | 9.76 | 0.00% | 1.28 | 0.83% |
| 2026-04-16 | 9.58 | 9.83 | 9.58 | 9.76 | +1.99% | 1.85 | 1.19% |
| 2026-04-15 | 9.73 | 9.77 | 9.53 | 9.57 | -1.14% | 1.43 | 0.93% |
| 2026-04-14 | 9.80 | 9.84 | 9.56 | 9.68 | +0.21% | 1.22 | 0.79% |
| 2026-04-13 | 9.60 | 9.74 | 9.57 | 9.66 | -1.13% | 1.15 | 0.75% |
| 2026-04-10 | 9.70 | 9.88 | 9.70 | 9.77 | +1.66% | 1.58 | 1.01% |
| 2026-04-09 | 9.75 | 9.79 | 9.59 | 9.61 | -3.03% | 1.60 | 1.03% |
| 2026-04-08 | 9.50 | 9.92 | 9.49 | 9.91 | +6.33% | 2.43 | 1.56% |
| 2026-04-07 | 9.23 | 9.38 | 9.22 | 9.32 | +1.19% | 1.20 | 0.80% |
| 2026-04-03 | 9.50 | 9.56 | 9.18 | 9.21 | -2.44% | 1.37 | 0.92% |
| 2026-04-02 | 9.88 | 9.92 | 9.36 | 9.44 | -5.13% | 2.35 | 1.53% |
| 2026-04-01 | 10.08 | 10.08 | 9.88 | 9.95 | +1.02% | 1.27 | 0.80% |
| 2026-03-31 | 9.91 | 10.11 | 9.84 | 9.85 | -0.71% | 1.51 | 0.95% |
| 2026-03-30 | 9.81 | 9.97 | 9.70 | 9.92 | -0.80% | 1.62 | 1.02% |
| 2026-03-27 | 9.93 | 10.10 | 9.84 | 10.00 | +0.30% | 1.56 | 0.98% |
| 2026-03-26 | 10.24 | 10.30 | 9.93 | 9.97 | -3.30% | 2.04 | 1.27% |
| 2026-03-25 | 10.16 | 10.45 | 10.13 | 10.31 | +1.88% | 2.06 | 1.25% |
| 2026-03-24 | 10.03 | 10.14 | 9.87 | 10.12 | +3.27% | 2.16 | 1.35% |