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
2025-09-26 10.98 11.01 10.56 10.59 25.8M
2025-09-25 10.90 11.25 10.87 11.00 38.0M
2025-09-24 10.28 10.85 10.22 10.85 31.6M
2025-09-23 10.60 10.63 10.06 10.30 25.6M
2025-09-22 10.61 10.61 10.45 10.55 18.3M
2025-09-19 10.72 10.88 10.50 10.67 28.4M
2025-09-18 11.11 11.17 10.55 10.69 41.6M
2025-09-17 11.14 11.38 11.08 11.16 32.4M
2025-09-16 11.52 11.55 11.01 11.14 39.6M
2025-09-15 11.19 12.03 11.03 11.28 80.8M
2025-09-12 10.75 11.15 10.70 10.94 47.9M
2025-09-11 10.51 10.74 10.32 10.70 36.3M
2025-09-10 10.89 11.08 10.57 10.68 62.8M
2025-09-09 10.20 11.20 9.98 11.20 62.8M
2025-09-08 10.13 10.33 10.06 10.21 21.4M
2025-09-05 10.01 10.14 9.80 10.13 18.8M
2025-09-04 10.22 10.35 9.78 9.96 26.2M
2025-09-03 10.62 10.68 10.16 10.22 24.6M
2025-09-02 10.95 11.00 10.58 10.62 30.9M
2025-09-01 11.18 11.44 10.97 11.03 30.2M
2025-08-29 10.95 11.13 10.78 11.05 33.4M
2025-08-28 11.11 11.19 10.57 11.03 52.6M
2025-08-27 11.46 11.60 11.09 11.11 55.2M
2025-08-26 11.21 11.49 10.97 11.34 42.3M
2025-08-25 11.36 11.39 11.01 11.25 45.7M
2025-08-22 11.23 11.37 11.02 11.36 48.8M
2025-08-21 10.65 11.49 10.65 11.31 74.2M
2025-08-20 10.66 10.67 10.42 10.65 28.0M
2025-08-19 10.42 10.99 10.36 10.71 53.2M
2025-08-18 10.40 10.54 10.37 10.47 36.6M
2025-08-15 10.29 10.51 10.11 10.50 39.9M
2025-08-14 10.90 11.10 10.43 10.47 69.4M
2025-08-13 10.32 10.43 10.15 10.36 26.0M
2025-08-12 10.31 10.38 10.21 10.31 18.2M
2025-08-11 10.01 10.38 9.99 10.34 27.4M
2025-08-08 10.11 10.17 9.97 10.05 21.3M
2025-08-07 10.27 10.30 10.08 10.16 19.1M
2025-08-06 10.16 10.34 10.12 10.27 20.5M
2025-08-05 10.38 10.42 10.16 10.20 23.5M
2025-08-04 10.17 10.39 10.10 10.38 23.1M
2025-08-01 10.27 10.40 9.97 10.24 40.9M
2025-07-31 10.35 10.55 10.20 10.27 34.6M
2025-07-30 10.60 10.69 10.28 10.35 37.1M
2025-07-29 10.55 10.82 10.40 10.68 48.7M
2025-07-28 11.19 11.88 10.74 10.78 78.7M
2025-07-25 10.69 11.36 10.49 11.11 66.9M
2025-07-24 10.46 11.09 10.40 10.76 70.3M
2025-07-23 10.14 10.60 9.90 10.60 54.6M
2025-07-22 10.60 10.60 10.15 10.25 58.6M
2025-07-21 10.16 11.10 10.13 10.71 77.8M
2025-07-18 10.13 10.49 10.13 10.28 63.1M
2025-07-17 10.10 10.36 10.03 10.11 62.3M
2025-07-16 10.41 10.64 10.21 10.26 88.9M
2025-07-15 10.49 11.40 10.04 10.92 154.5M
2025-07-14 9.60 10.41 9.40 10.41 94.1M
2025-07-11 9.37 9.79 9.11 9.46 69.0M
2025-07-10 9.29 9.41 9.14 9.32 42.1M
2025-07-09 9.34 9.44 9.25 9.37 57.2M
2025-07-08 9.21 9.41 9.01 9.34 91.2M
2025-07-07 8.68 9.32 8.54 9.32 91.9M
2025-07-04 8.52 8.61 8.37 8.47 16.3M
2025-07-03 8.49 8.58 8.44 8.51 10.6M
2025-07-02 8.60 8.60 8.43 8.49 12.1M
2025-07-01 8.68 8.70 8.50 8.59 15.3M
2025-06-30 8.73 8.77 8.60 8.66 21.1M
2025-06-27 8.81 8.82 8.63 8.69 19.0M
2025-06-26 8.68 8.88 8.59 8.76 28.9M
2025-06-25 8.46 8.67 8.40 8.65 23.2M
2025-06-24 8.41 8.53 8.38 8.49 18.1M
2025-06-23 8.06 8.42 8.05 8.41 19.8M
2025-06-20 8.29 8.34 8.11 8.12 23.8M
2025-06-19 8.59 8.68 8.30 8.33 26.1M
2025-06-18 8.55 8.65 8.52 8.60 18.7M
2025-06-17 8.60 8.68 8.49 8.54 20.1M
2025-06-16 8.35 8.71 8.35 8.60 26.5M
2025-06-13 8.65 8.75 8.39 8.46 34.3M
2025-06-12 8.67 8.85 8.61 8.68 28.4M
2025-06-11 8.81 8.89 8.63 8.72 40.0M
2025-06-10 9.28 9.37 8.74 8.80 81.2M
2025-06-09 9.90 9.91 8.82 9.48 142.4M
2025-06-06 8.88 9.01 8.61 9.01 29.9M
2025-06-05 8.13 8.21 8.08 8.19 15.8M
2025-06-04 8.08 8.14 8.05 8.14 15.1M
2025-06-03 8.05 8.29 8.05 8.09 21.8M
2025-05-30 8.16 8.25 8.01 8.12 24.6M
2025-05-29 7.80 8.17 7.75 8.16 34.2M
2025-05-28 7.78 7.85 7.74 7.80 12.7M
2025-05-27 7.85 7.86 7.70 7.78 12.7M
2025-05-26 7.63 7.93 7.63 7.83 22.9M
2025-05-23 7.93 7.94 7.66 7.67 20.8M
2025-05-22 7.75 8.00 7.70 7.89 32.3M
2025-05-21 7.88 7.88 7.74 7.78 16.0M
2025-05-20 7.87 7.92 7.75 7.89 18.2M
2025-05-19 7.77 7.87 7.67 7.85 17.5M
2025-05-16 7.77 7.84 7.71 7.77 18.3M
2025-05-15 8.00 8.01 7.74 7.79 26.9M
2025-05-14 8.07 8.09 7.88 8.05 34.9M
2025-05-13 8.35 8.41 8.07 8.10 31.6M
2025-05-12 8.06 8.50 7.98 8.24 57.5M
2025-05-09 8.17 8.17 7.93 7.94 27.4M
2025-05-08 8.32 8.32 8.09 8.17 27.3M
2025-05-07 8.50 8.57 8.11 8.21 45.8M
2025-05-06 8.40 8.52 8.26 8.38 55.2M
2025-04-30 8.02 8.48 8.00 8.33 65.4M
2025-04-29 7.47 8.08 7.32 7.89 76.6M
2025-04-28 8.05 8.27 7.66 7.66 107.1M
2025-04-25 9.83 9.83 8.51 8.51 152.4M
2025-04-21 8.12 8.94 8.12 8.94 60.3M
2025-04-18 8.30 8.30 8.01 8.13 59.7M
2025-04-17 7.44 8.34 7.38 8.34 72.4M
2025-04-16 7.19 7.92 7.14 7.58 64.0M
2025-04-15 7.26 7.28 7.13 7.24 11.7M
2025-04-14 7.12 7.31 7.08 7.26 23.0M
2025-04-11 6.96 7.06 6.90 7.00 15.1M
2025-04-10 6.93 7.12 6.87 6.98 21.9M
2025-04-09 6.46 6.84 6.23 6.78 28.1M
2025-04-08 6.88 7.01 6.43 6.58 38.1M
2025-04-07 7.13 7.38 7.01 7.01 18.3M
2025-04-03 7.74 7.95 7.69 7.79 13.2M
2025-04-02 7.75 7.93 7.72 7.83 11.7M
2025-04-01 7.90 7.96 7.77 7.80 15.2M
2025-03-31 7.98 7.99 7.73 7.94 20.1M
2025-03-28 8.06 8.13 7.93 8.03 21.9M
2025-03-27 8.10 8.30 8.01 8.08 28.8M
2025-03-26 7.68 8.24 7.63 8.17 70.7M
2025-03-25 7.51 7.80 7.36 7.74 41.5M
2025-03-24 7.67 7.70 7.37 7.54 24.5M
2025-03-21 7.82 7.84 7.64 7.69 23.6M
2025-03-20 7.96 8.03 7.86 7.87 19.2M
2025-03-19 8.09 8.11 7.92 7.98 18.8M
2025-03-18 8.18 8.31 8.08 8.12 21.0M
2025-03-17 8.17 8.22 8.07 8.13 19.4M
2025-03-14 8.01 8.20 7.94 8.17 23.0M
2025-03-13 8.22 8.25 7.97 8.06 30.0M
2025-03-12 8.39 8.45 8.24 8.25 37.1M
2025-03-11 8.20 8.36 8.14 8.26 29.3M
2025-03-10 8.53 8.61 8.22 8.32 50.3M
2025-03-07 8.63 8.98 8.50 8.58 97.1M
2025-03-06 8.02 8.72 8.01 8.72 87.0M
2025-03-05 7.95 8.02 7.79 7.93 22.7M
2025-03-04 7.70 8.02 7.66 7.93 28.1M
2025-03-03 7.65 7.92 7.53 7.82 30.5M
2025-02-28 8.04 8.08 7.60 7.62 34.4M
2025-02-27 8.34 8.37 7.97 8.11 34.6M
2025-02-26 8.34 8.38 8.16 8.30 31.3M
2025-02-25 8.29 8.45 8.21 8.28 38.6M
2025-02-24 8.76 8.77 8.40 8.51 52.6M
2025-02-21 8.69 8.80 8.34 8.73 81.3M
2025-02-20 8.44 8.48 8.20 8.36 44.3M
2025-02-19 8.38 8.47 8.28 8.43 48.8M
2025-02-18 8.72 8.87 8.27 8.31 88.6M
2025-02-17 9.21 9.90 8.75 8.90 122.2M
2025-02-14 8.58 9.22 8.29 9.04 122.0M
2025-02-13 8.76 9.30 8.28 8.95 161.8M
2025-02-12 8.16 8.45 8.16 8.45 24.4M
2025-02-11 7.90 7.90 7.61 7.68 36.8M
2025-02-10 7.60 8.00 7.51 7.96 57.9M
2025-02-07 7.20 7.58 7.16 7.45 35.9M
2025-02-06 7.15 7.28 6.87 7.21 43.7M
2025-02-05 6.74 7.22 6.66 7.07 49.5M
2025-01-27 6.75 6.86 6.56 6.56 13.9M
2025-01-24 6.40 6.76 6.38 6.75 19.0M
2025-01-23 6.73 6.87 6.64 6.64 15.5M
2025-01-22 6.64 6.68 6.55 6.63 8.4M
2025-01-21 6.64 6.71 6.60 6.68 8.3M
2025-01-20 6.75 6.79 6.61 6.64 13.1M
2025-01-17 6.62 6.76 6.60 6.70 7.9M
2025-01-16 6.68 6.84 6.63 6.66 9.4M
2025-01-15 6.77 6.79 6.61 6.65 10.0M
2025-01-14 6.52 6.77 6.49 6.77 12.0M
2025-01-13 6.30 6.52 6.19 6.47 9.6M
2025-01-10 6.55 6.66 6.36 6.36 9.1M
2025-01-09 6.52 6.64 6.45 6.53 11.2M
2025-01-08 6.53 6.58 6.30 6.51 13.8M
2025-01-07 6.50 6.57 6.41 6.55 10.6M
2025-01-06 6.49 6.58 6.38 6.50 13.2M
2025-01-03 6.79 6.88 6.47 6.50 16.0M
2025-01-02 7.15 7.20 6.70 6.78 20.1M