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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.41 | 11.99 | 11.03 | 11.25 | +1.99% | 17.32 | 9.50% |
| 2025-11-18 | 10.10 | 11.03 | 10.10 | 11.03 | +9.97% | 7.44 | 4.30% |
| 2025-11-17 | 9.59 | 10.13 | 9.43 | 10.03 | +2.98% | 4.65 | 2.97% |
| 2025-11-14 | 10.00 | 10.05 | 9.66 | 9.74 | -3.56% | 5.61 | 3.56% |
| 2025-11-13 | 9.20 | 10.10 | 9.16 | 10.10 | +10.02% | 2.61 | 1.67% |
| 2025-11-12 | 9.28 | 9.29 | 9.11 | 9.18 | -1.40% | 1.10 | 0.75% |
| 2025-11-11 | 9.36 | 9.38 | 9.26 | 9.31 | -0.53% | 0.99 | 0.66% |
| 2025-11-10 | 9.30 | 9.39 | 9.29 | 9.36 | +0.54% | 0.81 | 0.54% |
| 2025-11-07 | 9.37 | 9.42 | 9.30 | 9.31 | -1.06% | 1.06 | 0.71% |
| 2025-11-06 | 9.54 | 9.54 | 9.36 | 9.41 | -1.47% | 1.34 | 0.89% |
| 2025-11-05 | 9.51 | 9.59 | 9.33 | 9.55 | -0.83% | 1.52 | 1.00% |
| 2025-11-04 | 9.85 | 9.88 | 9.50 | 9.63 | -3.02% | 2.16 | 1.40% |
| 2025-11-03 | 9.95 | 9.96 | 9.76 | 9.93 | +0.61% | 1.26 | 0.80% |
| 2025-10-31 | 9.68 | 9.95 | 9.61 | 9.87 | +1.96% | 1.73 | 1.10% |
| 2025-10-30 | 9.90 | 9.90 | 9.68 | 9.68 | -2.32% | 1.73 | 1.11% |
| 2025-10-29 | 9.89 | 9.94 | 9.77 | 9.91 | -0.60% | 1.33 | 0.84% |
| 2025-10-28 | 9.87 | 10.05 | 9.82 | 9.97 | +0.61% | 1.19 | 0.75% |
| 2025-10-27 | 10.01 | 10.07 | 9.81 | 9.91 | -0.80% | 1.37 | 0.86% |
| 2025-10-24 | 9.91 | 10.06 | 9.89 | 9.99 | +0.91% | 1.28 | 0.80% |
| 2025-10-23 | 9.87 | 9.92 | 9.66 | 9.90 | 0.00% | 1.02 | 0.65% |