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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.67 | 12.92 | 12.46 | 12.50 | -1.73% | 4.43 | 2.19% |
| 2026-02-12 | 12.80 | 12.92 | 12.68 | 12.72 | -0.93% | 4.98 | 2.44% |
| 2026-02-11 | 12.99 | 13.20 | 12.74 | 12.84 | -1.23% | 6.16 | 2.99% |
| 2026-02-10 | 12.76 | 13.25 | 12.38 | 13.00 | +2.77% | 11.34 | 5.50% |
| 2026-02-09 | 13.02 | 13.11 | 12.40 | 12.65 | -1.63% | 11.19 | 5.53% |
| 2026-02-06 | 13.30 | 13.49 | 12.10 | 12.86 | -4.24% | 15.37 | 7.54% |
| 2026-02-05 | 12.97 | 13.58 | 12.82 | 13.43 | +3.23% | 12.14 | 5.70% |
| 2026-02-04 | 13.29 | 13.40 | 12.70 | 13.01 | -2.69% | 7.69 | 3.72% |
| 2026-02-03 | 13.04 | 13.45 | 12.99 | 13.37 | +4.45% | 9.39 | 4.43% |
| 2026-02-02 | 12.65 | 13.60 | 12.48 | 12.80 | 0.00% | 10.01 | 4.80% |
| 2026-01-30 | 13.01 | 13.30 | 12.58 | 12.80 | -3.03% | 7.31 | 3.56% |
| 2026-01-29 | 12.91 | 13.86 | 12.80 | 13.20 | +0.84% | 12.37 | 5.75% |
| 2026-01-28 | 13.41 | 13.64 | 13.08 | 13.09 | -1.95% | 10.32 | 4.85% |
| 2026-01-27 | 13.30 | 13.66 | 12.74 | 13.35 | +0.45% | 10.84 | 5.17% |
| 2026-01-26 | 13.68 | 13.94 | 12.96 | 13.29 | -2.21% | 9.74 | 4.57% |
| 2026-01-23 | 13.94 | 14.38 | 13.37 | 13.59 | -0.51% | 14.25 | 6.45% |
| 2026-01-22 | 13.68 | 14.00 | 13.52 | 13.66 | -1.87% | 8.60 | 3.92% |
| 2026-01-21 | 14.50 | 14.99 | 13.89 | 13.92 | -3.73% | 11.99 | 5.23% |
| 2026-01-20 | 16.00 | 16.57 | 14.18 | 14.46 | -8.25% | 20.67 | 8.71% |
| 2026-01-19 | 15.08 | 16.78 | 15.01 | 15.76 | +2.14% | 21.96 | 8.64% |