石基信息

002153
🏛️ 中国 →
10.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.48 20.77 20.00 20.53 6.4M
2021-12-30 19.99 20.64 19.90 20.43 6.2M
2021-12-29 21.00 21.00 19.67 19.99 8.1M
2021-12-28 20.29 21.36 20.13 21.07 6.9M
2021-12-27 21.41 22.28 20.16 20.16 9.5M
2021-12-24 20.32 21.58 20.00 21.21 8.4M
2021-12-23 20.36 20.63 19.86 20.42 4.5M
2021-12-22 20.89 21.64 20.09 20.36 7.8M
2021-12-21 20.46 21.24 20.14 20.92 6.6M
2021-12-20 20.26 20.81 20.14 20.54 4.8M
2021-12-17 20.47 20.81 20.07 20.43 5.0M
2021-12-16 19.96 20.60 19.75 20.49 5.3M
2021-12-15 20.79 20.79 19.86 20.04 6.9M
2021-12-14 20.26 21.34 19.96 20.93 10.3M
2021-12-13 20.08 20.46 19.93 20.02 6.6M
2021-12-10 21.20 21.20 20.11 20.26 13.4M
2021-12-09 19.51 21.41 19.26 21.32 13.2M
2021-12-08 18.76 19.86 18.68 19.46 7.7M
2021-12-07 18.88 19.09 18.58 18.76 5.5M
2021-12-06 18.86 19.17 18.36 18.78 5.9M
2021-12-03 19.29 19.44 18.64 19.07 10.8M
2021-12-02 20.00 20.18 19.14 19.19 7.1M
2021-12-01 20.37 20.37 19.46 20.03 8.7M
2021-11-30 20.50 21.49 20.11 20.26 7.6M
2021-11-29 20.70 21.31 19.88 20.51 8.7M
2021-11-26 21.00 21.86 19.22 21.34 10.7M
2021-11-25 20.67 22.56 19.99 21.36 9.2M
2021-11-24 21.10 21.62 20.36 20.79 7.1M
2021-11-23 20.52 21.43 20.43 20.99 6.4M
2021-11-22 20.36 21.29 20.01 20.96 10.2M
2021-11-19 19.10 20.87 19.01 20.55 12.4M
2021-11-18 19.54 19.59 18.79 19.29 7.3M
2021-11-17 18.10 19.68 17.61 19.62 11.8M
2021-11-16 18.46 18.56 17.89 18.05 4.7M
2021-11-15 17.95 18.41 17.95 18.32 7.2M
2021-11-12 18.74 18.74 17.86 18.11 11.9M
2021-11-11 18.54 18.96 18.30 18.42 10.5M
2021-11-10 17.76 18.59 17.61 18.56 14.2M
2021-11-09 17.99 18.64 17.54 17.94 12.5M
2021-11-08 17.50 18.79 17.18 18.22 24.8M
2021-11-05 17.58 17.94 16.97 17.29 17.5M
2021-11-04 17.41 17.41 16.36 17.07 17.1M
2021-11-03 16.49 17.66 16.08 17.51 16.8M
2021-11-02 16.16 16.61 15.88 16.36 10.4M
2021-11-01 16.76 16.79 15.80 16.27 16.5M
2021-10-29 15.79 16.98 15.53 16.91 17.1M
2021-10-28 16.63 16.93 15.96 16.24 11.2M
2021-10-27 16.58 16.81 16.34 16.51 8.8M
2021-10-26 16.62 16.76 16.16 16.50 12.6M
2021-10-25 16.81 16.91 16.29 16.76 10.8M
2021-10-22 17.34 17.41 16.76 16.88 11.5M
2021-10-21 17.66 17.77 17.09 17.33 8.7M
2021-10-20 17.65 18.06 17.29 17.57 13.3M
2021-10-19 17.64 18.11 17.49 17.62 11.6M
2021-10-18 18.02 18.07 17.50 17.81 9.4M
2021-10-15 18.21 18.28 17.61 17.99 9.5M
2021-10-14 17.79 18.39 17.51 18.39 8.6M
2021-10-13 17.84 18.15 17.21 18.13 12.1M
2021-10-12 18.57 18.57 17.57 17.81 13.3M
2021-10-11 18.44 19.12 18.11 18.56 12.8M
2021-10-08 18.53 19.24 18.07 18.99 21.4M
2021-09-30 18.93 19.10 17.94 18.20 24.8M
2021-09-29 19.00 19.04 17.86 18.65 21.0M
2021-09-28 19.38 19.61 18.61 18.81 29.8M
2021-09-27 18.57 20.36 17.54 19.64 61.3M
2021-09-24 16.83 18.51 16.44 18.51 60.6M
2021-09-23 16.41 16.82 16.07 16.82 46.6M
2021-09-22 15.29 15.29 15.29 15.29 4.8M
2021-09-17 13.90 13.90 13.90 13.90 7.3M
2021-09-16 12.46 12.69 12.24 12.64 8.6M
2021-09-15 12.74 12.76 12.34 12.49 9.5M
2021-09-14 12.71 13.09 12.63 12.74 9.9M
2021-09-13 13.07 13.32 12.59 12.68 14.9M
2021-09-10 13.35 13.44 13.09 13.14 9.5M
2021-09-09 13.32 13.49 13.13 13.31 11.9M
2021-09-08 13.50 13.74 13.28 13.31 14.1M
2021-09-07 13.59 13.63 13.37 13.54 12.0M
2021-09-06 14.06 14.06 13.32 13.66 23.5M
2021-09-03 12.61 13.88 12.54 13.88 30.1M
2021-09-02 12.48 12.74 12.09 12.61 15.2M
2021-09-01 12.34 12.59 11.94 12.46 11.0M
2021-08-31 12.56 12.61 11.94 12.20 12.5M
2021-08-30 12.28 12.66 12.26 12.56 11.6M
2021-08-27 12.66 12.83 12.16 12.35 13.9M
2021-08-26 12.79 13.06 12.60 12.66 8.5M
2021-08-25 12.97 13.24 12.79 12.85 7.7M
2021-08-24 13.01 13.14 12.93 12.97 4.9M
2021-08-23 12.71 13.11 12.64 13.03 6.3M
2021-08-20 12.96 13.15 12.65 12.73 7.8M
2021-08-19 13.02 13.22 12.97 13.01 4.3M
2021-08-18 12.95 13.17 12.91 13.11 7.3M
2021-08-17 13.44 13.45 12.91 12.95 9.9M
2021-08-16 13.46 13.60 13.34 13.45 6.6M
2021-08-13 13.80 13.85 13.34 13.46 10.4M
2021-08-12 13.86 14.09 13.79 13.80 6.3M
2021-08-11 14.05 14.11 13.75 13.80 9.7M
2021-08-10 14.11 14.11 13.75 13.99 9.9M
2021-08-09 13.62 14.22 13.49 14.21 11.4M
2021-08-06 14.16 14.16 13.41 13.63 15.2M
2021-08-05 14.53 14.53 14.04 14.17 11.4M
2021-08-04 14.64 14.88 14.51 14.61 9.4M
2021-08-03 14.78 15.20 14.69 14.74 7.9M
2021-08-02 14.50 14.87 14.14 14.81 9.9M
2021-07-30 14.61 15.01 14.26 14.43 9.9M
2021-07-29 14.61 14.67 14.21 14.56 6.5M
2021-07-28 14.85 14.85 14.29 14.40 7.5M
2021-07-27 15.12 15.39 14.81 14.84 6.5M
2021-07-26 15.19 15.41 14.93 15.01 6.2M
2021-07-23 15.65 15.76 15.11 15.12 8.8M
2021-07-22 16.00 16.17 15.71 15.77 6.3M
2021-07-21 15.51 16.05 15.40 16.00 10.0M
2021-07-20 15.36 15.54 15.04 15.50 4.8M
2021-07-19 15.40 15.55 15.18 15.35 4.6M
2021-07-16 15.64 15.85 15.36 15.39 5.5M
2021-07-15 15.96 15.98 15.58 15.61 5.5M
2021-07-14 15.95 16.19 15.84 15.90 7.1M
2021-07-13 16.09 16.75 15.87 16.06 8.3M
2021-07-12 15.92 16.16 15.71 16.09 6.9M
2021-07-09 16.07 16.26 15.71 15.81 7.6M
2021-07-08 16.14 16.57 16.11 16.21 8.2M
2021-07-07 16.12 16.21 15.97 16.10 5.5M
2021-07-06 16.37 16.41 15.93 16.24 5.7M
2021-07-05 16.06 16.36 15.89 16.31 5.7M
2021-07-02 16.64 16.64 15.75 15.89 12.7M
2021-07-01 16.89 16.98 16.50 16.56 6.5M
2021-06-30 17.32 17.32 16.68 16.79 8.7M
2021-06-29 17.28 17.71 17.01 17.44 12.9M
2021-06-28 17.26 17.31 16.89 17.09 7.1M
2021-06-25 17.31 17.64 17.05 17.21 7.7M
2021-06-24 17.86 17.86 17.31 17.41 4.3M
2021-06-23 17.75 17.91 17.51 17.68 6.3M
2021-06-22 18.26 18.39 17.54 17.73 7.0M
2021-06-21 18.25 18.43 17.77 18.10 6.6M
2021-06-18 18.82 19.17 17.94 17.98 9.0M
2021-06-17 18.92 19.17 18.49 18.82 7.6M
2021-06-16 19.10 19.76 18.72 18.78 8.7M
2021-06-15 18.88 19.23 18.68 18.90 5.8M
2021-06-11 19.63 19.71 18.72 18.87 12.1M
2021-06-10 19.75 19.98 19.48 19.70 5.3M
2021-06-09 19.26 19.98 19.26 19.75 8.6M
2021-06-08 19.42 19.44 18.89 19.28 5.7M
2021-06-07 19.38 19.68 19.14 19.39 7.4M
2021-06-04 18.94 19.43 18.84 19.18 5.5M
2021-06-03 18.88 19.28 18.88 19.04 4.3M
2021-06-02 19.11 19.28 18.85 19.04 4.2M
2021-06-01 18.78 19.29 18.59 19.13 4.9M
2021-05-31 18.97 19.36 18.56 18.78 8.9M
2021-05-28 19.00 19.41 18.52 19.03 9.2M
2021-05-27 18.12 19.44 18.11 19.07 9.9M
2021-05-26 18.13 18.46 17.82 18.37 8.8M
2021-05-25 17.00 17.98 17.00 17.88 8.9M
2021-05-24 16.86 17.41 16.68 17.17 5.3M
2021-05-21 17.20 17.41 16.71 16.86 8.4M
2021-05-20 17.51 17.51 17.05 17.13 6.9M
2021-05-19 17.34 17.57 17.10 17.34 3.9M
2021-05-18 17.60 17.60 17.09 17.34 4.2M
2021-05-17 17.11 17.76 17.08 17.55 8.3M
2021-05-14 16.57 16.99 16.51 16.91 7.3M
2021-05-13 16.47 16.83 16.43 16.71 8.8M
2021-05-12 15.54 16.57 15.41 16.46 13.7M
2021-05-11 14.82 15.84 14.73 15.59 11.6M
2021-05-10 14.67 14.85 14.50 14.82 5.0M
2021-05-07 14.53 14.77 14.39 14.64 3.8M
2021-05-06 14.71 14.71 14.37 14.42 5.4M
2021-04-30 14.57 14.83 14.48 14.57 4.7M
2021-04-29 14.92 15.00 14.42 14.50 7.4M
2021-04-28 15.05 15.05 14.61 14.77 6.0M
2021-04-27 15.19 15.28 14.91 14.98 4.0M
2021-04-26 15.61 15.70 15.14 15.20 5.3M
2021-04-23 15.16 15.89 14.96 15.71 5.0M
2021-04-22 15.65 15.69 15.34 15.44 3.2M
2021-04-21 15.69 15.75 15.52 15.60 3.1M
2021-04-20 16.09 16.10 15.62 15.66 4.5M
2021-04-19 15.82 16.21 15.69 16.11 5.8M
2021-04-16 15.62 15.86 15.54 15.82 4.7M
2021-04-15 15.49 15.77 15.44 15.62 3.8M
2021-04-14 14.99 15.64 14.99 15.61 5.8M
2021-04-13 14.98 15.25 14.81 15.08 3.0M
2021-04-12 15.36 15.42 14.89 15.03 6.7M
2021-04-09 15.44 15.52 15.25 15.42 4.4M
2021-04-08 15.29 15.72 15.24 15.44 6.5M
2021-04-07 15.81 15.82 15.14 15.46 12.8M
2021-04-06 16.78 16.78 15.82 15.95 15.3M
2021-04-02 15.24 15.40 15.18 15.26 2.9M
2021-04-01 15.23 15.26 15.11 15.24 2.8M
2021-03-31 15.20 15.39 14.98 15.07 4.9M
2021-03-30 15.35 15.54 15.12 15.25 6.4M
2021-03-29 15.99 16.12 15.25 15.44 8.4M
2021-03-26 15.81 16.05 15.69 15.93 4.0M
2021-03-25 16.09 16.20 15.75 15.77 4.4M
2021-03-24 16.32 16.44 15.93 16.08 4.6M
2021-03-23 16.92 16.99 16.29 16.38 5.6M
2021-03-22 16.39 16.96 16.18 16.84 8.5M
2021-03-19 16.25 16.40 15.70 16.15 5.9M
2021-03-18 16.09 17.03 16.09 16.29 8.8M
2021-03-17 15.77 16.04 15.69 15.89 3.2M
2021-03-16 16.06 16.22 15.67 15.89 3.8M
2021-03-15 16.34 16.35 15.73 15.99 6.5M
2021-03-12 16.22 16.36 15.83 16.32 5.8M
2021-03-11 16.14 16.48 15.93 16.20 9.1M
2021-03-10 16.49 16.61 16.15 16.28 5.6M
2021-03-09 16.49 16.73 15.59 16.49 14.1M
2021-03-08 17.35 17.49 16.66 16.66 5.1M
2021-03-05 17.44 17.65 17.03 17.17 4.4M
2021-03-04 17.88 18.16 17.35 17.41 5.7M
2021-03-03 17.80 18.47 17.76 18.06 5.0M
2021-03-02 18.18 18.37 17.65 17.76 4.5M
2021-03-01 18.18 18.42 17.73 18.00 4.0M
2021-02-26 17.86 18.41 17.76 17.92 5.6M
2021-02-25 18.88 18.98 18.06 18.42 6.5M
2021-02-24 18.37 19.06 18.11 18.86 9.2M
2021-02-23 18.98 19.16 17.92 18.31 7.9M
2021-02-22 18.37 19.20 18.31 19.03 9.3M
2021-02-19 18.46 18.61 18.11 18.51 6.6M
2021-02-18 17.80 18.61 17.71 18.30 8.8M
2021-02-10 17.67 17.90 17.14 17.33 6.4M
2021-02-09 17.96 18.06 17.54 17.74 6.3M
2021-02-08 17.67 18.26 17.51 18.08 7.8M
2021-02-05 16.75 18.16 16.74 17.65 11.8M
2021-02-04 16.74 17.10 16.12 16.89 8.7M
2021-02-03 16.94 17.12 16.63 16.79 6.8M
2021-02-02 17.28 17.64 16.95 17.08 7.6M
2021-02-01 16.63 17.62 16.54 17.30 11.0M
2021-01-29 16.39 17.26 16.23 17.07 16.8M
2021-01-28 17.03 17.09 16.08 16.29 12.1M
2021-01-27 16.84 17.32 16.75 17.25 12.1M
2021-01-26 16.95 17.32 16.59 17.17 14.3M
2021-01-25 15.88 17.30 15.51 17.12 31.1M
2021-01-22 16.17 16.48 15.56 16.04 24.7M
2021-01-21 15.31 16.79 15.31 16.58 37.7M
2021-01-20 15.54 15.70 15.11 15.27 8.6M
2021-01-19 15.82 16.20 15.38 15.46 11.9M
2021-01-18 14.99 16.05 14.96 15.95 17.0M
2021-01-15 15.46 15.55 14.74 14.99 12.6M
2021-01-14 14.62 15.66 14.53 15.26 14.0M
2021-01-13 15.23 15.24 14.32 14.55 13.3M
2021-01-12 15.41 15.61 14.96 15.23 11.1M
2021-01-11 15.31 15.92 15.19 15.33 14.2M
2021-01-08 15.24 15.63 15.02 15.43 9.9M
2021-01-07 15.20 15.45 14.65 15.30 12.1M
2021-01-06 15.91 15.91 15.20 15.34 11.2M
2021-01-05 16.56 16.59 15.64 15.85 15.1M
2021-01-04 15.80 16.67 15.74 16.38 6.5M