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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.22 | 10.28 | 9.74 | 9.80 | -6.31% | 2.92 | 1.82% |
| 2026-03-20 | 10.88 | 10.88 | 10.45 | 10.46 | -3.06% | 2.25 | 1.32% |
| 2026-03-19 | 10.83 | 10.89 | 10.72 | 10.79 | -2.18% | 2.01 | 1.16% |
| 2026-03-18 | 10.90 | 11.04 | 10.80 | 11.03 | +2.04% | 1.87 | 1.07% |
| 2026-03-17 | 11.12 | 11.14 | 10.80 | 10.81 | -2.08% | 2.15 | 1.23% |
| 2026-03-16 | 10.86 | 11.09 | 10.81 | 11.04 | +1.84% | 2.23 | 1.27% |
| 2026-03-13 | 11.04 | 11.08 | 10.80 | 10.84 | -2.17% | 2.03 | 1.16% |
| 2026-03-12 | 11.16 | 11.26 | 11.03 | 11.08 | -0.72% | 1.98 | 1.11% |
| 2026-03-11 | 11.28 | 11.32 | 11.10 | 11.16 | -1.06% | 2.24 | 1.25% |
| 2026-03-10 | 11.25 | 11.48 | 11.13 | 11.28 | +0.80% | 3.16 | 1.75% |
| 2026-03-09 | 10.87 | 11.23 | 10.76 | 11.19 | +1.45% | 3.26 | 1.85% |
| 2026-03-06 | 10.92 | 11.12 | 10.91 | 11.03 | +0.27% | 1.65 | 0.93% |
| 2026-03-05 | 11.07 | 11.12 | 10.95 | 11.00 | +1.38% | 2.45 | 1.39% |
| 2026-03-04 | 10.80 | 11.08 | 10.77 | 10.85 | -1.09% | 2.94 | 1.69% |
| 2026-03-03 | 11.45 | 11.57 | 10.92 | 10.97 | -4.36% | 3.46 | 1.93% |
| 2026-03-02 | 11.50 | 11.75 | 11.35 | 11.47 | -3.21% | 4.29 | 2.33% |
| 2026-02-27 | 11.74 | 12.06 | 11.71 | 11.85 | +0.59% | 4.12 | 2.16% |
| 2026-02-26 | 11.89 | 11.94 | 11.75 | 11.78 | -1.17% | 2.93 | 1.55% |
| 2026-02-25 | 11.85 | 11.94 | 11.73 | 11.92 | +1.02% | 3.93 | 2.07% |
| 2026-02-24 | 12.52 | 12.52 | 11.79 | 11.80 | -5.60% | 6.90 | 3.61% |