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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.15 | 10.26 | 9.96 | 10.21 | +1.29% | 2.70 | 1.67% |
| 2025-12-16 | 10.31 | 10.39 | 10.04 | 10.08 | -2.61% | 2.98 | 1.83% |
| 2025-12-15 | 10.50 | 10.57 | 10.32 | 10.35 | -2.54% | 3.19 | 1.91% |
| 2025-12-12 | 10.81 | 10.93 | 10.50 | 10.62 | -1.76% | 4.76 | 2.80% |
| 2025-12-11 | 11.07 | 11.33 | 10.75 | 10.81 | -1.19% | 6.36 | 3.62% |
| 2025-12-10 | 10.88 | 11.07 | 10.82 | 10.94 | +0.83% | 3.76 | 2.15% |
| 2025-12-09 | 11.11 | 11.25 | 10.84 | 10.85 | -2.78% | 4.98 | 2.83% |
| 2025-12-08 | 10.91 | 11.24 | 10.87 | 11.16 | +1.73% | 6.83 | 3.84% |
| 2025-12-05 | 10.83 | 10.98 | 10.68 | 10.97 | +1.29% | 5.04 | 2.90% |
| 2025-12-04 | 10.98 | 11.14 | 10.80 | 10.83 | -1.72% | 5.77 | 3.29% |
| 2025-12-03 | 11.54 | 11.56 | 10.98 | 11.02 | -3.92% | 7.49 | 4.20% |
| 2025-12-02 | 11.88 | 11.90 | 11.31 | 11.47 | -4.34% | 9.33 | 5.08% |
| 2025-12-01 | 11.99 | 12.29 | 11.81 | 11.99 | -0.91% | 10.31 | 5.39% |
| 2025-11-28 | 11.94 | 12.50 | 11.81 | 12.10 | -0.66% | 15.49 | 7.98% |
| 2025-11-27 | 12.83 | 12.83 | 12.18 | 12.18 | -9.98% | 14.12 | 7.12% |
| 2025-11-26 | 12.16 | 13.53 | 12.16 | 13.53 | +10.00% | 15.42 | 7.40% |
| 2025-11-25 | 12.01 | 12.58 | 11.93 | 12.30 | +7.52% | 25.97 | 13.13% |
| 2025-11-24 | 10.61 | 11.44 | 10.33 | 11.44 | +10.00% | 6.77 | 3.85% |
| 2025-11-21 | 10.51 | 10.75 | 10.17 | 10.40 | -3.08% | 7.36 | 4.41% |
| 2025-11-20 | 11.21 | 11.24 | 10.51 | 10.73 | -4.62% | 9.68 | 5.62% |