石基信息(002153)股票行情
石基信息(002153)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 10.16 | 10.31 | 0.19 | 1.88% | 10.13 | 10.45 | 199851 | 20590.27 | 1.25% |
| 2026-03-24 | 10.03 | 10.12 | 0.32 | 3.27% | 9.87 | 10.14 | 216400 | 21620.17 | 1.35% |
| 2026-03-23 | 10.22 | 9.80 | -0.66 | -6.31% | 9.74 | 10.28 | 291082 | 29182.26 | 1.82% |
| 2026-03-20 | 10.88 | 10.46 | -0.33 | -3.06% | 10.45 | 10.88 | 211624 | 22504.74 | 1.32% |
| 2026-03-19 | 10.83 | 10.79 | -0.24 | -2.18% | 10.72 | 10.89 | 185820 | 20074.27 | 1.16% |
| 2026-03-18 | 10.90 | 11.03 | 0.22 | 2.04% | 10.80 | 11.04 | 171458 | 18737.29 | 1.07% |
| 2026-03-17 | 11.12 | 10.81 | -0.23 | -2.08% | 10.80 | 11.14 | 196004 | 21489.90 | 1.23% |
| 2026-03-16 | 10.86 | 11.04 | 0.20 | 1.85% | 10.81 | 11.09 | 203678 | 22257.88 | 1.27% |
| 2026-03-13 | 11.04 | 10.84 | -0.24 | -2.17% | 10.80 | 11.08 | 186147 | 20336.95 | 1.16% |
| 2026-03-12 | 11.16 | 11.08 | -0.08 | -0.72% | 11.03 | 11.26 | 177840 | 19816.18 | 1.11% |
| 2026-03-11 | 11.28 | 11.16 | -0.12 | -1.06% | 11.10 | 11.32 | 200241 | 22380.31 | 1.25% |
| 2026-03-10 | 11.25 | 11.28 | 0.09 | 0.80% | 11.13 | 11.48 | 279457 | 31565.41 | 1.75% |
| 2026-03-09 | 10.87 | 11.19 | 0.16 | 1.45% | 10.76 | 11.23 | 296144 | 32575.18 | 1.85% |
| 2026-03-06 | 10.92 | 11.03 | 0.03 | 0.27% | 10.91 | 11.12 | 149115 | 16469.12 | 0.93% |
| 2026-03-05 | 11.07 | 11.00 | 0.15 | 1.38% | 10.95 | 11.12 | 222290 | 24533.19 | 1.39% |
| 2026-03-04 | 10.80 | 10.85 | -0.12 | -1.09% | 10.77 | 11.08 | 270025 | 29432.57 | 1.69% |
| 2026-03-03 | 11.45 | 10.97 | -0.50 | -4.36% | 10.92 | 11.57 | 309164 | 34584.66 | 1.93% |
| 2026-03-02 | 11.50 | 11.47 | -0.38 | -3.21% | 11.35 | 11.75 | 373502 | 42918.62 | 2.33% |
| 2026-02-27 | 11.74 | 11.85 | 0.07 | 0.59% | 11.71 | 12.06 | 346151 | 41169.43 | 2.16% |
| 2026-02-26 | 11.89 | 11.78 | -0.14 | -1.17% | 11.75 | 11.94 | 248341 | 29332.65 | 1.55% |
| 2026-02-25 | 11.85 | 11.92 | 0.12 | 1.02% | 11.73 | 11.94 | 331091 | 39290.09 | 2.07% |
| 2026-02-24 | 12.52 | 11.80 | -0.70 | -5.60% | 11.79 | 12.52 | 576888 | 69031.76 | 3.61% |
| 2026-02-13 | 12.67 | 12.50 | -0.22 | -1.73% | 12.46 | 12.92 | 350458 | 44297.14 | 2.19% |
| 2026-02-12 | 12.80 | 12.72 | -0.12 | -0.93% | 12.68 | 12.92 | 390026 | 49776.53 | 2.44% |
| 2026-02-11 | 12.99 | 12.84 | -0.16 | -1.23% | 12.74 | 13.20 | 477748 | 61594.98 | 2.99% |
| 2026-02-10 | 12.76 | 13.00 | 0.35 | 2.77% | 12.38 | 13.25 | 880172 | 113411.62 | 5.50% |
| 2026-02-09 | 13.02 | 12.65 | -0.21 | -1.63% | 12.40 | 13.11 | 884751 | 111884.87 | 5.53% |
| 2026-02-06 | 13.30 | 12.86 | -0.57 | -4.24% | 12.10 | 13.49 | 1206544 | 153682.84 | 7.54% |
| 2026-02-05 | 12.97 | 13.43 | 0.42 | 3.23% | 12.82 | 13.58 | 912575 | 121410.37 | 5.70% |
| 2026-02-04 | 13.29 | 13.01 | -0.36 | -2.69% | 12.70 | 13.40 | 594834 | 76944.37 | 3.72% |
| 2026-02-03 | 13.04 | 13.37 | 0.57 | 4.45% | 12.99 | 13.45 | 709477 | 93934.95 | 4.43% |
| 2026-02-02 | 12.65 | 12.80 | 0.00 | 0.00% | 12.48 | 13.60 | 768638 | 100113.08 | 4.80% |
| 2026-01-30 | 13.01 | 12.80 | -0.40 | -3.03% | 12.58 | 13.30 | 569968 | 73058.02 | 3.56% |
| 2026-01-29 | 12.91 | 13.20 | 0.11 | 0.84% | 12.80 | 13.86 | 920024 | 123679.04 | 5.75% |
| 2026-01-28 | 13.41 | 13.09 | -0.26 | -1.95% | 13.08 | 13.64 | 775331 | 103242.34 | 4.85% |
| 2026-01-27 | 13.30 | 13.35 | 0.06 | 0.45% | 12.74 | 13.66 | 827306 | 108409.66 | 5.17% |
| 2026-01-26 | 13.68 | 13.29 | -0.30 | -2.21% | 12.96 | 13.94 | 731424 | 97356.77 | 4.57% |
| 2026-01-23 | 13.94 | 13.59 | -0.07 | -0.51% | 13.37 | 14.38 | 1032553 | 142514.97 | 6.45% |
| 2026-01-22 | 13.68 | 13.66 | -0.26 | -1.87% | 13.52 | 14.00 | 627469 | 86011.07 | 3.92% |
| 2026-01-21 | 14.50 | 13.92 | -0.54 | -3.73% | 13.89 | 14.99 | 836197 | 119936.82 | 5.23% |
| 2026-01-20 | 16.00 | 14.46 | -1.30 | -8.25% | 14.18 | 16.57 | 1394116 | 206668.78 | 8.71% |
| 2026-01-19 | 15.08 | 15.76 | 0.33 | 2.14% | 15.01 | 16.78 | 1382837 | 219574.09 | 8.64% |
| 2026-01-16 | 14.63 | 15.43 | -0.71 | -4.40% | 14.63 | 15.98 | 1985630 | 305311.78 | 12.41% |
| 2026-01-15 | 16.14 | 16.14 | 1.47 | 10.02% | 15.81 | 16.14 | 711047 | 114697.59 | 4.44% |
| 2026-01-14 | 14.67 | 14.67 | 1.33 | 9.97% | 14.67 | 14.67 | 172116 | 25249.46 | 1.08% |
| 2026-01-13 | 13.20 | 13.34 | 0.42 | 3.25% | 12.78 | 13.99 | 1247785 | 167696.30 | 7.80% |
| 2026-01-12 | 12.22 | 12.92 | 0.93 | 7.76% | 12.01 | 13.19 | 1312634 | 167219.72 | 8.21% |
| 2026-01-09 | 11.25 | 11.99 | 0.65 | 5.73% | 11.19 | 12.02 | 767612 | 90344.33 | 4.80% |
| 2026-01-08 | 11.11 | 11.34 | 0.24 | 2.16% | 10.98 | 11.75 | 580255 | 65591.51 | 3.63% |
| 2026-01-07 | 11.30 | 11.10 | -0.24 | -2.12% | 11.06 | 11.32 | 420544 | 47015.05 | 2.63% |
| 2026-01-06 | 11.25 | 11.34 | 0.02 | 0.18% | 11.16 | 11.41 | 552466 | 62344.40 | 3.45% |
| 2026-01-05 | 10.84 | 11.32 | 0.49 | 4.52% | 10.80 | 11.34 | 741314 | 82224.66 | 4.63% |
| 2025-12-31 | 10.55 | 10.83 | 0.27 | 2.56% | 10.51 | 11.23 | 708885 | 77186.26 | 4.43% |
| 2025-12-30 | 10.45 | 10.56 | 0.14 | 1.34% | 10.45 | 10.75 | 426155 | 45167.21 | 2.66% |
| 2025-12-29 | 10.41 | 10.42 | -0.05 | -0.48% | 10.35 | 10.55 | 205446 | 21494.88 | 1.28% |
| 2025-12-26 | 10.43 | 10.47 | 0.02 | 0.19% | 10.29 | 10.56 | 232263 | 24268.87 | 1.45% |
| 2025-12-25 | 10.30 | 10.45 | 0.11 | 1.06% | 10.29 | 10.49 | 214051 | 22325.49 | 1.34% |
| 2025-12-24 | 10.13 | 10.34 | 0.11 | 1.08% | 10.12 | 10.38 | 216247 | 22231.67 | 1.35% |
| 2025-12-23 | 10.37 | 10.23 | -0.24 | -2.29% | 10.16 | 10.46 | 291768 | 29983.54 | 1.82% |
| 2025-12-22 | 10.34 | 10.47 | 0.15 | 1.45% | 10.26 | 10.75 | 455698 | 47798.79 | 2.85% |
| 2025-12-19 | 10.30 | 10.32 | 0.04 | 0.39% | 10.17 | 10.39 | 229612 | 23694.08 | 1.44% |
| 2025-12-18 | 10.11 | 10.28 | 0.07 | 0.69% | 10.05 | 10.48 | 300364 | 30951.83 | 1.88% |
| 2025-12-17 | 10.15 | 10.21 | 0.13 | 1.29% | 9.96 | 10.26 | 266945 | 26966.95 | 1.67% |
| 2025-12-16 | 10.31 | 10.08 | -0.27 | -2.61% | 10.04 | 10.39 | 292835 | 29755.29 | 1.83% |
| 2025-12-15 | 10.50 | 10.35 | -0.27 | -2.54% | 10.32 | 10.57 | 305636 | 31900.83 | 1.91% |
| 2025-12-12 | 10.81 | 10.62 | -0.19 | -1.76% | 10.50 | 10.93 | 447149 | 47566.65 | 2.80% |
| 2025-12-11 | 11.07 | 10.81 | -0.13 | -1.19% | 10.75 | 11.33 | 578835 | 63571.23 | 3.62% |
| 2025-12-10 | 10.88 | 10.94 | 0.09 | 0.83% | 10.82 | 11.07 | 343795 | 37592.40 | 2.15% |
| 2025-12-09 | 11.11 | 10.85 | -0.31 | -2.78% | 10.84 | 11.25 | 453326 | 49750.15 | 2.83% |
| 2025-12-08 | 10.91 | 11.16 | 0.19 | 1.73% | 10.87 | 11.24 | 614919 | 68310.91 | 3.84% |
| 2025-12-05 | 10.83 | 10.97 | 0.14 | 1.29% | 10.68 | 10.98 | 463248 | 50395.53 | 2.90% |
| 2025-12-04 | 10.98 | 10.83 | -0.19 | -1.72% | 10.80 | 11.14 | 526867 | 57726.14 | 3.29% |
| 2025-12-03 | 11.54 | 11.02 | -0.45 | -3.92% | 10.98 | 11.56 | 671416 | 74892.32 | 4.20% |
| 2025-12-02 | 11.88 | 11.47 | -0.52 | -4.34% | 11.31 | 11.90 | 811886 | 93254.11 | 5.08% |
| 2025-12-01 | 11.99 | 11.99 | -0.11 | -0.91% | 11.81 | 12.29 | 862665 | 103138.66 | 5.39% |
| 2025-11-28 | 11.94 | 12.10 | -0.08 | -0.66% | 11.81 | 12.50 | 1276611 | 154887.06 | 7.98% |
| 2025-11-27 | 12.83 | 12.18 | -1.35 | -9.98% | 12.18 | 12.83 | 1138638 | 141171.22 | 7.12% |
| 2025-11-26 | 12.16 | 13.53 | 1.23 | 10.00% | 12.16 | 13.53 | 1183802 | 154245.70 | 7.40% |
| 2025-11-25 | 12.01 | 12.30 | 0.86 | 7.52% | 11.93 | 12.58 | 2100175 | 259655.17 | 13.13% |
| 2025-11-24 | 10.61 | 11.44 | 1.04 | 10.00% | 10.33 | 11.44 | 615360 | 67654.60 | 3.85% |
深证大盘股票行情在线 K线走势图
石基信息(002153)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
