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
2024-12-31 7.52 7.55 7.14 7.14 15.1M
2024-12-30 7.58 7.58 7.36 7.49 9.8M
2024-12-27 7.48 7.74 7.45 7.56 11.6M
2024-12-26 7.41 7.57 7.41 7.50 7.8M
2024-12-25 7.65 7.65 7.33 7.41 16.0M
2024-12-24 7.69 7.76 7.56 7.66 10.7M
2024-12-23 8.02 8.03 7.64 7.65 16.9M
2024-12-20 7.91 8.07 7.85 7.99 12.5M
2024-12-19 7.79 7.97 7.78 7.96 12.6M
2024-12-18 7.82 8.00 7.76 7.89 13.7M
2024-12-17 7.90 7.98 7.76 7.78 22.1M
2024-12-16 8.27 8.44 8.02 8.06 27.5M
2024-12-13 8.39 8.53 8.23 8.26 23.3M
2024-12-12 8.37 8.46 8.25 8.45 20.5M
2024-12-11 8.32 8.39 8.26 8.38 21.2M
2024-12-10 8.38 8.67 8.30 8.32 43.1M
2024-12-09 8.23 8.34 8.05 8.14 18.8M
2024-12-06 8.30 8.38 8.15 8.24 26.1M
2024-12-05 7.95 8.34 7.95 8.27 31.3M
2024-12-04 8.02 8.24 7.95 8.00 26.3M
2024-12-03 7.99 8.16 7.80 8.07 26.0M
2024-12-02 7.65 8.04 7.56 8.03 27.2M
2024-11-29 7.43 7.75 7.40 7.68 19.5M
2024-11-28 7.50 7.64 7.43 7.45 16.8M
2024-11-27 7.35 7.51 7.17 7.50 18.8M
2024-11-26 7.41 7.55 7.33 7.34 15.4M
2024-11-25 7.48 7.53 7.25 7.41 19.3M
2024-11-22 7.73 7.90 7.43 7.44 25.3M
2024-11-21 7.75 7.86 7.69 7.77 19.5M
2024-11-20 7.50 7.89 7.50 7.79 28.6M
2024-11-19 7.44 7.59 7.31 7.58 21.8M
2024-11-18 7.82 7.87 7.35 7.41 34.4M
2024-11-15 8.01 8.25 7.78 7.79 32.5M
2024-11-14 8.38 8.39 8.00 8.02 35.1M
2024-11-13 8.07 8.49 8.01 8.37 56.1M
2024-11-12 8.38 8.45 8.05 8.16 43.7M
2024-11-11 8.20 8.40 8.15 8.32 50.7M
2024-11-08 8.16 8.48 8.02 8.09 63.4M
2024-11-07 7.70 8.18 7.61 8.11 61.5M
2024-11-06 7.83 7.94 7.63 7.75 53.9M
2024-11-05 7.39 7.84 7.33 7.81 59.0M
2024-11-04 7.57 7.57 7.21 7.43 47.0M
2024-11-01 7.70 8.12 7.50 7.59 63.3M
2024-10-31 7.68 7.86 7.43 7.76 79.4M
2024-10-30 8.06 8.06 7.55 7.82 104.8M
2024-10-29 7.48 8.07 7.47 8.07 27.1M
2024-10-28 7.25 7.39 7.15 7.34 29.8M
2024-10-25 7.13 7.26 7.12 7.24 20.2M
2024-10-24 7.30 7.31 7.11 7.17 21.2M
2024-10-23 7.33 7.46 7.26 7.34 23.7M
2024-10-22 7.59 7.59 7.23 7.32 28.3M
2024-10-21 7.45 7.60 7.33 7.53 31.6M
2024-10-18 7.04 7.52 6.90 7.33 34.4M
2024-10-17 7.11 7.30 7.02 7.05 23.1M
2024-10-16 6.92 7.17 6.89 7.06 20.2M
2024-10-15 7.21 7.44 7.05 7.08 29.7M
2024-10-14 6.95 7.25 6.84 7.25 29.7M
2024-10-11 7.14 7.33 6.82 6.93 31.4M
2024-10-10 7.81 7.93 7.20 7.22 61.9M
2024-10-09 8.14 8.50 7.80 7.87 79.9M
2024-10-08 8.06 8.06 7.90 8.06 40.1M
2024-09-30 6.88 7.33 6.85 7.33 53.0M
2024-09-27 6.35 6.86 6.34 6.66 44.5M
2024-09-26 5.96 6.26 5.90 6.26 26.1M
2024-09-25 5.91 6.07 5.90 5.91 19.9M
2024-09-24 5.82 5.91 5.72 5.90 16.3M
2024-09-23 5.79 5.88 5.72 5.80 14.2M
2024-09-20 5.73 5.82 5.69 5.75 11.1M
2024-09-19 5.61 5.79 5.58 5.75 12.1M
2024-09-18 5.65 5.74 5.50 5.56 12.9M
2024-09-13 5.78 5.82 5.66 5.67 12.6M
2024-09-12 5.83 5.87 5.74 5.78 16.6M
2024-09-11 5.85 5.85 5.67 5.77 25.1M
2024-09-10 5.54 5.91 5.45 5.85 26.8M
2024-09-09 5.58 5.70 5.51 5.54 15.6M
2024-09-06 5.67 5.80 5.58 5.62 18.9M
2024-09-05 5.54 5.74 5.51 5.69 22.1M
2024-09-04 5.39 5.55 5.36 5.45 20.0M
2024-09-03 5.20 5.45 5.19 5.44 19.2M
2024-09-02 5.39 5.39 5.19 5.21 15.3M
2024-08-30 5.22 5.43 5.18 5.34 18.6M
2024-08-29 4.94 5.27 4.88 5.22 21.3M
2024-08-28 4.88 4.98 4.81 4.90 9.8M
2024-08-27 5.06 5.09 4.88 4.90 11.0M
2024-08-26 5.05 5.14 5.00 5.08 11.8M
2024-08-23 4.95 5.05 4.91 5.01 12.9M
2024-08-22 5.10 5.18 4.91 4.94 14.1M
2024-08-21 5.14 5.22 5.09 5.12 8.5M
2024-08-20 5.29 5.31 5.12 5.14 11.2M
2024-08-19 5.23 5.38 5.23 5.32 10.5M
2024-08-16 5.30 5.32 5.22 5.23 8.5M
2024-08-15 5.15 5.37 5.11 5.30 12.5M
2024-08-14 5.19 5.21 5.08 5.16 9.0M
2024-08-13 5.18 5.22 5.13 5.20 6.6M
2024-08-12 5.25 5.26 5.15 5.18 8.1M
2024-08-09 5.40 5.42 5.26 5.27 7.9M
2024-08-08 5.38 5.42 5.25 5.37 8.6M
2024-08-07 5.40 5.49 5.38 5.40 11.1M
2024-08-06 5.34 5.43 5.33 5.42 9.4M
2024-08-05 5.39 5.52 5.28 5.30 13.3M
2024-08-02 5.49 5.60 5.41 5.43 9.9M
2024-08-01 5.60 5.60 5.47 5.53 10.9M
2024-07-31 5.30 5.61 5.26 5.60 15.9M
2024-07-30 5.20 5.32 5.18 5.28 9.6M
2024-07-29 5.20 5.29 5.08 5.22 9.3M
2024-07-26 5.17 5.28 5.15 5.20 7.8M
2024-07-25 5.08 5.24 5.06 5.16 9.9M
2024-07-24 5.24 5.26 5.10 5.12 12.5M
2024-07-23 5.39 5.44 5.26 5.26 10.7M
2024-07-22 5.40 5.48 5.34 5.41 12.6M
2024-07-19 5.33 5.42 5.28 5.37 9.0M
2024-07-18 5.40 5.40 5.24 5.34 10.9M
2024-07-17 5.46 5.49 5.37 5.40 9.8M
2024-07-16 5.38 5.48 5.33 5.43 9.3M
2024-07-15 5.56 5.59 5.38 5.39 10.8M
2024-07-12 5.57 5.66 5.54 5.60 8.1M
2024-07-11 5.58 5.62 5.45 5.59 11.5M
2024-07-10 5.35 5.53 5.32 5.43 11.2M
2024-07-09 5.35 5.41 5.23 5.38 12.8M
2024-07-08 5.56 5.56 5.34 5.37 11.7M
2024-07-05 5.50 5.62 5.47 5.58 10.0M
2024-07-04 5.73 5.79 5.51 5.53 11.7M
2024-07-03 5.79 5.85 5.70 5.72 10.7M
2024-07-02 5.72 5.93 5.70 5.81 14.8M
2024-07-01 5.74 5.79 5.60 5.69 11.7M
2024-06-28 5.85 5.97 5.72 5.73 14.7M
2024-06-27 6.01 6.07 5.90 5.92 13.5M
2024-06-26 5.60 6.03 5.59 6.00 18.4M
2024-06-25 5.79 5.85 5.53 5.61 16.4M
2024-06-24 5.86 5.92 5.73 5.79 15.6M
2024-06-21 6.10 6.11 5.99 6.00 11.9M
2024-06-20 6.26 6.29 6.08 6.09 11.1M
2024-06-19 6.40 6.43 6.26 6.30 8.6M
2024-06-18 6.28 6.43 6.26 6.37 11.4M
2024-06-17 6.22 6.35 6.20 6.28 13.1M
2024-06-14 6.30 6.36 6.21 6.24 14.5M
2024-06-13 6.36 6.41 6.24 6.33 9.3M
2024-06-12 6.34 6.47 6.31 6.36 11.4M
2024-06-11 6.15 6.38 6.02 6.34 18.2M
2024-06-07 6.25 6.32 6.13 6.16 13.4M
2024-06-06 6.51 6.52 6.16 6.20 16.6M
2024-06-05 6.43 6.57 6.41 6.47 13.9M
2024-06-04 6.49 6.49 6.30 6.43 12.5M
2024-06-03 6.57 6.63 6.38 6.45 12.9M
2024-05-31 6.51 6.68 6.48 6.60 10.8M
2024-05-30 6.52 6.57 6.38 6.53 9.3M
2024-05-29 6.47 6.64 6.45 6.50 11.4M
2024-05-28 6.52 6.73 6.47 6.49 17.3M
2024-05-27 6.56 6.59 6.35 6.49 11.8M
2024-05-24 6.68 6.71 6.50 6.51 13.2M
2024-05-23 6.85 6.89 6.65 6.66 16.5M
2024-05-22 6.74 6.92 6.67 6.90 15.7M
2024-05-21 6.81 6.83 6.71 6.74 11.4M
2024-05-20 6.97 7.06 6.80 6.83 19.8M
2024-05-17 6.79 7.01 6.74 6.95 14.8M
2024-05-16 6.73 6.94 6.72 6.79 13.0M
2024-05-15 6.83 6.89 6.70 6.72 10.4M
2024-05-14 6.69 6.91 6.69 6.87 13.0M
2024-05-13 6.80 6.86 6.65 6.70 13.0M
2024-05-10 7.03 7.07 6.84 6.87 10.3M
2024-05-09 6.84 7.06 6.82 7.02 14.2M
2024-05-08 7.16 7.17 6.80 6.82 16.2M
2024-05-07 7.09 7.19 7.01 7.13 13.9M
2024-05-06 7.31 7.36 7.08 7.11 19.2M
2024-04-30 7.14 7.24 7.06 7.20 17.7M
2024-04-29 6.99 7.22 6.99 7.19 17.8M
2024-04-26 6.79 6.99 6.74 6.97 13.4M
2024-04-25 6.74 6.79 6.65 6.74 11.9M
2024-04-24 6.63 6.83 6.63 6.78 15.5M
2024-04-23 6.41 6.71 6.40 6.62 21.9M
2024-04-22 6.31 6.58 6.28 6.41 17.2M
2024-04-19 6.41 6.46 6.27 6.37 15.0M
2024-04-18 6.39 6.62 6.26 6.45 19.1M
2024-04-17 6.16 6.45 6.16 6.38 19.0M
2024-04-16 6.36 6.50 6.12 6.13 21.1M
2024-04-15 6.45 6.61 6.32 6.45 17.7M
2024-04-12 6.63 6.72 6.51 6.52 10.6M
2024-04-11 6.59 6.77 6.54 6.65 13.4M
2024-04-10 6.73 6.78 6.52 6.60 12.1M
2024-04-09 6.70 6.79 6.64 6.77 11.1M
2024-04-08 6.87 6.87 6.64 6.67 14.3M
2024-04-03 7.15 7.16 6.82 6.86 18.0M
2024-04-02 7.43 7.43 7.05 7.09 20.6M
2024-04-01 7.06 7.38 7.05 7.37 17.0M
2024-03-29 7.08 7.08 6.88 7.01 12.4M
2024-03-28 6.88 7.23 6.83 7.09 15.3M
2024-03-27 7.35 7.37 6.91 6.92 18.3M
2024-03-26 7.56 7.63 7.25 7.35 18.6M
2024-03-25 8.02 8.07 7.60 7.61 22.4M
2024-03-22 8.11 8.18 7.85 8.00 14.3M
2024-03-21 8.25 8.39 8.12 8.18 16.2M
2024-03-20 7.95 8.27 7.93 8.21 18.1M
2024-03-19 8.00 8.09 7.93 7.99 10.6M
2024-03-18 7.93 8.04 7.88 8.04 13.2M
2024-03-15 7.91 7.98 7.77 7.93 13.1M
2024-03-14 8.15 8.15 7.85 7.99 15.6M
2024-03-13 8.00 8.32 7.94 8.18 22.2M
2024-03-12 7.91 7.99 7.84 7.94 13.0M
2024-03-11 7.61 7.85 7.55 7.85 16.9M
2024-03-08 7.51 7.65 7.43 7.62 12.6M
2024-03-07 7.87 7.90 7.50 7.51 21.1M
2024-03-06 7.88 7.98 7.72 7.88 12.7M
2024-03-05 8.06 8.07 7.82 7.91 15.5M
2024-03-04 8.10 8.24 7.95 8.06 16.7M
2024-03-01 8.18 8.18 7.91 8.09 23.6M
2024-02-29 7.60 8.10 7.59 8.05 35.6M
2024-02-28 8.20 8.28 7.63 7.66 25.8M
2024-02-27 7.85 8.20 7.78 8.20 18.6M
2024-02-26 7.88 8.04 7.76 7.94 19.3M
2024-02-23 7.67 7.96 7.50 7.91 25.0M
2024-02-22 7.50 7.68 7.47 7.67 15.8M
2024-02-21 7.25 7.77 7.14 7.47 22.0M
2024-02-20 7.20 7.34 7.08 7.32 17.9M
2024-02-19 7.39 7.40 7.13 7.37 27.7M
2024-02-08 7.04 7.45 7.00 7.27 30.8M
2024-02-07 6.47 7.03 6.41 7.01 35.7M
2024-02-06 6.16 6.58 5.93 6.50 36.1M
2024-02-05 6.70 6.70 5.99 6.16 33.4M
2024-02-02 7.05 7.17 6.36 6.65 27.7M
2024-02-01 7.07 7.24 6.88 7.03 25.0M
2024-01-31 7.47 7.55 7.07 7.12 18.6M
2024-01-30 7.67 7.81 7.41 7.45 15.8M
2024-01-29 8.04 8.15 7.70 7.73 20.3M
2024-01-26 8.18 8.21 8.01 8.04 14.2M
2024-01-25 7.98 8.23 7.81 8.21 19.1M
2024-01-24 7.80 7.94 7.54 7.92 20.6M
2024-01-23 7.63 7.85 7.63 7.76 23.0M
2024-01-22 8.20 8.29 7.62 7.69 24.2M
2024-01-19 8.32 8.46 8.25 8.26 9.6M
2024-01-18 8.31 8.47 8.11 8.38 14.3M
2024-01-17 8.67 8.67 8.34 8.36 12.9M
2024-01-16 8.69 8.70 8.49 8.67 11.0M
2024-01-15 8.61 8.83 8.56 8.70 14.7M
2024-01-12 8.97 8.97 8.61 8.62 19.9M
2024-01-11 8.88 9.05 8.81 8.99 10.1M
2024-01-10 8.86 8.93 8.68 8.79 8.2M
2024-01-09 8.86 9.06 8.82 8.87 10.3M
2024-01-08 9.11 9.11 8.82 8.82 15.3M
2024-01-05 9.38 9.38 9.08 9.14 9.0M
2024-01-04 9.50 9.50 9.31 9.35 6.6M
2024-01-03 9.46 9.57 9.37 9.50 9.1M
2024-01-02 9.74 9.75 9.45 9.46 10.1M