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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.91 | 9.98 | 9.83 | 9.90 | -0.60% | 0.86 | 0.54% |
| 2025-10-21 | 9.79 | 9.98 | 9.75 | 9.96 | +1.63% | 1.31 | 0.83% |
| 2025-10-20 | 9.75 | 9.86 | 9.71 | 9.80 | +1.34% | 1.15 | 0.74% |
| 2025-10-17 | 10.20 | 10.24 | 9.66 | 9.67 | -5.84% | 2.57 | 1.62% |
| 2025-10-16 | 10.52 | 10.57 | 10.17 | 10.27 | -2.28% | 1.93 | 1.17% |
| 2025-10-15 | 10.38 | 10.68 | 10.21 | 10.51 | +2.34% | 2.12 | 1.27% |
| 2025-10-14 | 10.64 | 10.87 | 10.20 | 10.27 | -3.57% | 3.19 | 1.90% |
| 2025-10-13 | 10.38 | 11.01 | 10.30 | 10.65 | -0.65% | 3.37 | 1.98% |
| 2025-10-10 | 11.20 | 11.20 | 10.72 | 10.72 | -5.22% | 4.01 | 2.30% |
| 2025-10-09 | 10.68 | 11.50 | 10.66 | 11.31 | +5.80% | 6.26 | 3.50% |
| 2025-09-30 | 10.83 | 10.85 | 10.60 | 10.69 | -1.11% | 1.88 | 1.10% |
| 2025-09-29 | 10.59 | 10.81 | 10.51 | 10.81 | +2.08% | 2.15 | 1.26% |
| 2025-09-26 | 10.98 | 11.01 | 10.56 | 10.59 | -3.73% | 2.77 | 1.61% |
| 2025-09-25 | 10.90 | 11.25 | 10.87 | 11.00 | +1.38% | 4.20 | 2.37% |
| 2025-09-24 | 10.28 | 10.85 | 10.22 | 10.85 | +5.34% | 3.35 | 1.97% |
| 2025-09-23 | 10.60 | 10.63 | 10.06 | 10.30 | -2.37% | 2.63 | 1.60% |
| 2025-09-22 | 10.61 | 10.61 | 10.45 | 10.55 | -1.12% | 1.93 | 1.15% |
| 2025-09-19 | 10.72 | 10.88 | 10.50 | 10.67 | -0.19% | 3.03 | 1.78% |
| 2025-09-18 | 11.11 | 11.17 | 10.55 | 10.69 | -4.21% | 4.54 | 2.60% |
| 2025-09-17 | 11.14 | 11.38 | 11.08 | 11.16 | +0.18% | 3.63 | 2.02% |