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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.52 | 11.55 | 11.01 | 11.14 | -1.24% | 4.43 | 2.48% |
| 2025-09-15 | 11.19 | 12.03 | 11.03 | 11.28 | +3.11% | 9.37 | 5.05% |
| 2025-09-12 | 10.75 | 11.15 | 10.70 | 10.94 | +2.24% | 5.23 | 2.99% |
| 2025-09-11 | 10.51 | 10.74 | 10.32 | 10.70 | +0.19% | 3.82 | 2.27% |
| 2025-09-10 | 10.89 | 11.08 | 10.57 | 10.68 | -4.64% | 6.79 | 3.93% |
| 2025-09-09 | 10.20 | 11.20 | 9.98 | 11.20 | +9.70% | 6.61 | 3.93% |
| 2025-09-08 | 10.13 | 10.33 | 10.06 | 10.21 | +0.79% | 2.19 | 1.34% |
| 2025-09-05 | 10.01 | 10.14 | 9.80 | 10.13 | +1.71% | 1.88 | 1.18% |
| 2025-09-04 | 10.22 | 10.35 | 9.78 | 9.96 | -2.54% | 2.64 | 1.64% |
| 2025-09-03 | 10.62 | 10.68 | 10.16 | 10.22 | -3.77% | 2.56 | 1.54% |
| 2025-09-02 | 10.95 | 11.00 | 10.58 | 10.62 | -3.72% | 3.32 | 1.93% |
| 2025-09-01 | 11.18 | 11.44 | 10.97 | 11.03 | -0.18% | 3.36 | 1.89% |
| 2025-08-29 | 10.95 | 11.13 | 10.78 | 11.05 | +0.18% | 3.66 | 2.09% |
| 2025-08-28 | 11.11 | 11.19 | 10.57 | 11.03 | -0.72% | 5.72 | 3.29% |
| 2025-08-27 | 11.46 | 11.60 | 11.09 | 11.11 | -2.03% | 6.28 | 3.45% |
| 2025-08-26 | 11.21 | 11.49 | 10.97 | 11.34 | +0.80% | 4.73 | 2.64% |
| 2025-08-25 | 11.36 | 11.39 | 11.01 | 11.25 | -0.97% | 5.13 | 2.86% |
| 2025-08-22 | 11.23 | 11.37 | 11.02 | 11.36 | +0.44% | 5.48 | 3.05% |
| 2025-08-21 | 10.65 | 11.49 | 10.65 | 11.31 | +6.20% | 8.25 | 4.64% |
| 2025-08-20 | 10.66 | 10.67 | 10.42 | 10.65 | -0.56% | 2.96 | 1.75% |