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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.63 | 15.98 | 14.63 | 15.43 | -4.40% | 30.53 | 12.41% |
| 2026-01-15 | 16.14 | 16.14 | 15.81 | 16.14 | +10.02% | 11.47 | 4.44% |
| 2026-01-14 | 14.67 | 14.67 | 14.67 | 14.67 | +9.97% | 2.52 | 1.08% |
| 2026-01-13 | 13.20 | 13.99 | 12.78 | 13.34 | +3.25% | 16.77 | 7.80% |
| 2026-01-12 | 12.22 | 13.19 | 12.01 | 12.92 | +7.76% | 16.72 | 8.21% |
| 2026-01-09 | 11.25 | 12.02 | 11.19 | 11.99 | +5.73% | 9.03 | 4.80% |
| 2026-01-08 | 11.11 | 11.75 | 10.98 | 11.34 | +2.16% | 6.56 | 3.63% |
| 2026-01-07 | 11.30 | 11.32 | 11.06 | 11.10 | -2.12% | 4.70 | 2.63% |
| 2026-01-06 | 11.25 | 11.41 | 11.16 | 11.34 | +0.18% | 6.23 | 3.45% |
| 2026-01-05 | 10.84 | 11.34 | 10.80 | 11.32 | +4.52% | 8.22 | 4.63% |
| 2025-12-31 | 10.55 | 11.23 | 10.51 | 10.83 | +2.56% | 7.72 | 4.43% |
| 2025-12-30 | 10.45 | 10.75 | 10.45 | 10.56 | +1.34% | 4.52 | 2.66% |
| 2025-12-29 | 10.41 | 10.55 | 10.35 | 10.42 | -0.48% | 2.15 | 1.28% |
| 2025-12-26 | 10.43 | 10.56 | 10.29 | 10.47 | +0.19% | 2.43 | 1.45% |
| 2025-12-25 | 10.30 | 10.49 | 10.29 | 10.45 | +1.06% | 2.23 | 1.34% |
| 2025-12-24 | 10.13 | 10.38 | 10.12 | 10.34 | +1.08% | 2.22 | 1.35% |
| 2025-12-23 | 10.37 | 10.46 | 10.16 | 10.23 | -2.29% | 3.00 | 1.82% |
| 2025-12-22 | 10.34 | 10.75 | 10.26 | 10.47 | +1.45% | 4.78 | 2.85% |
| 2025-12-19 | 10.30 | 10.39 | 10.17 | 10.32 | +0.39% | 2.37 | 1.44% |
| 2025-12-18 | 10.11 | 10.48 | 10.05 | 10.28 | +0.69% | 3.10 | 1.88% |