石头科技(688169)股票行情
石头科技(688169)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 |
|---|
| 2025-08-01 | 173.80 | 172.40 | -0.96 | -0.55% | 170.52 | 176.97 | 26597 | 46005.67 | 1.03% | 0.00 |
| 2025-07-31 | 175.96 | 173.36 | -3.44 | -1.95% | 172.60 | 179.79 | 37654 | 66102.27 | 1.45% | 0.00 |
| 2025-07-30 | 177.53 | 176.80 | -3.07 | -1.71% | 175.70 | 179.60 | 32293 | 57351.89 | 1.25% | 0.00 |
| 2025-07-29 | 168.75 | 179.87 | 10.95 | 6.48% | 168.10 | 181.88 | 66998 | 118085.63 | 2.59% | 8.00 |
| 2025-07-28 | 166.37 | 168.92 | 2.92 | 1.76% | 166.01 | 172.50 | 50136 | 85287.20 | 1.94% | 0.00 |
| 2025-07-25 | 160.90 | 166.00 | 4.70 | 2.91% | 160.66 | 167.49 | 45634 | 74896.66 | 1.76% | 2.00 |
| 2025-07-24 | 162.30 | 161.30 | -0.91 | -0.56% | 159.78 | 162.65 | 27606 | 44355.25 | 1.07% | 0.00 |
| 2025-07-23 | 159.82 | 162.21 | 2.39 | 1.50% | 159.81 | 164.87 | 35845 | 58435.46 | 1.38% | 0.00 |
| 2025-07-22 | 160.62 | 159.82 | -0.44 | -0.27% | 158.42 | 160.97 | 26149 | 41704.61 | 1.01% | 0.00 |
| 2025-07-21 | 162.80 | 160.26 | -2.82 | -1.73% | 159.12 | 163.50 | 26948 | 43167.86 | 1.04% | 0.00 |
| 2025-07-18 | 167.49 | 163.08 | -3.72 | -2.23% | 163.00 | 168.88 | 28163 | 46282.98 | 1.09% | 0.00 |
| 2025-07-17 | 161.41 | 166.80 | 5.58 | 3.46% | 161.01 | 168.77 | 45701 | 76043.52 | 1.76% | 0.00 |
| 2025-07-16 | 163.69 | 161.22 | -2.48 | -1.51% | 160.70 | 165.80 | 31346 | 50899.62 | 1.21% | 0.00 |
| 2025-07-15 | 162.15 | 163.70 | 0.81 | 0.50% | 161.11 | 164.50 | 49351 | 80697.15 | 1.91% | 0.00 |
| 2025-07-14 | 151.28 | 162.89 | 14.28 | 9.61% | 151.28 | 166.47 | 90412 | 144743.75 | 3.49% | 0.00 |
| 2025-07-11 | 148.86 | 148.61 | -0.17 | -0.11% | 148.02 | 151.36 | 30780 | 46057.30 | 1.19% | 0.00 |
| 2025-07-10 | 150.00 | 148.78 | -1.22 | -0.81% | 148.20 | 151.02 | 25070 | 37364.94 | 0.97% | 0.00 |
| 2025-07-09 | 155.15 | 150.00 | -3.95 | -2.57% | 149.48 | 155.15 | 36492 | 55137.02 | 1.41% | 0.00 |
| 2025-07-08 | 153.60 | 153.95 | 0.35 | 0.23% | 153.10 | 155.39 | 16806 | 25888.35 | 0.65% | 0.00 |
| 2025-07-07 | 156.00 | 153.60 | -2.58 | -1.65% | 152.12 | 156.18 | 15127 | 23265.73 | 0.58% | 0.00 |
| 2025-07-04 | 157.96 | 156.18 | -2.26 | -1.43% | 154.50 | 158.40 | 21331 | 33415.23 | 0.82% | 0.00 |
| 2025-07-03 | 155.60 | 158.44 | 2.76 | 1.77% | 155.60 | 161.19 | 22397 | 35573.48 | 0.87% | 0.00 |
| 2025-07-02 | 154.20 | 155.68 | 1.04 | 0.67% | 154.06 | 157.80 | 23212 | 36294.81 | 0.90% | 0.00 |
| 2025-07-01 | 156.28 | 154.64 | -1.91 | -1.22% | 153.77 | 157.30 | 25454 | 39556.64 | 0.98% | 0.00 |
| 2025-06-30 | 156.66 | 156.55 | 0.37 | 0.24% | 155.11 | 158.49 | 21917 | 34295.02 | 0.85% | 0.00 |
| 2025-06-27 | 158.40 | 156.18 | -2.22 | -1.40% | 155.34 | 159.88 | 23312 | 36634.07 | 0.90% | 0.00 |
| 2025-06-26 | 153.00 | 158.40 | 5.60 | 3.66% | 153.00 | 160.58 | 55279 | 87464.41 | 2.14% | 0.00 |
| 2025-06-25 | 144.00 | 152.80 | 9.05 | 6.30% | 144.00 | 153.38 | 50113 | 75197.68 | 1.94% | 0.00 |
| 2025-06-24 | 143.70 | 143.75 | 0.92 | 0.64% | 142.89 | 146.44 | 37745 | 54442.69 | 1.46% | 0.00 |
| 2025-06-23 | 207.15 | 201.00 | -7.54 | -3.62% | 200.08 | 208.50 | 35114 | 71166.09 | 1.90% | 0.00 |
| 2025-06-20 | 208.34 | 208.54 | 0.04 | 0.02% | 205.41 | 209.99 | 16151 | 33521.01 | 0.87% | 0.00 |
| 2025-06-19 | 208.10 | 208.50 | -0.45 | -0.22% | 207.00 | 212.00 | 12315 | 25780.75 | 0.67% | 0.00 |
| 2025-06-18 | 211.21 | 208.95 | -2.80 | -1.32% | 208.30 | 212.68 | 11154 | 23395.18 | 0.60% | 0.00 |
| 2025-06-17 | 213.69 | 211.75 | -1.37 | -0.64% | 210.02 | 215.40 | 11313 | 24051.25 | 0.61% | 0.00 |
| 2025-06-16 | 212.50 | 213.12 | 0.27 | 0.13% | 209.41 | 215.42 | 13278 | 28216.07 | 0.72% | 0.00 |
| 2025-06-13 | 215.01 | 212.85 | -3.23 | -1.49% | 211.50 | 216.00 | 22176 | 47298.27 | 1.20% | 0.00 |
| 2025-06-12 | 217.01 | 216.08 | -1.77 | -0.81% | 215.68 | 219.50 | 12562 | 27268.72 | 0.68% | 0.00 |
| 2025-06-11 | 218.60 | 217.85 | -0.48 | -0.22% | 217.55 | 221.76 | 12836 | 28107.15 | 0.69% | 0.00 |
| 2025-06-10 | 220.23 | 218.33 | -1.92 | -0.87% | 218.18 | 223.55 | 13064 | 28807.40 | 0.71% | 0.00 |
| 2025-06-09 | 222.80 | 220.25 | -2.45 | -1.10% | 216.50 | 222.80 | 17651 | 38757.04 | 0.95% | 0.00 |
| 2025-06-06 | 221.40 | 222.70 | 1.33 | 0.60% | 219.22 | 223.40 | 10158 | 22550.34 | 0.55% | 0.00 |
| 2025-06-05 | 229.43 | 221.37 | -8.02 | -3.50% | 221.00 | 230.00 | 25110 | 56021.79 | 1.36% | 0.00 |
| 2025-06-04 | 228.50 | 229.39 | 1.39 | 0.61% | 226.00 | 230.23 | 8693 | 19909.46 | 0.47% | 0.00 |
| 2025-06-03 | 225.40 | 228.00 | 0.52 | 0.23% | 224.11 | 228.84 | 18534 | 41874.93 | 1.00% | 0.00 |
| 2025-05-30 | 227.64 | 227.48 | -0.16 | -0.07% | 226.12 | 230.80 | 13232 | 30291.73 | 0.72% | 0.00 |
| 2025-05-29 | 236.19 | 227.64 | -9.32 | -3.93% | 226.03 | 238.10 | 21992 | 50605.22 | 1.19% | 0.00 |
| 2025-05-28 | 230.73 | 236.96 | 7.17 | 3.12% | 229.02 | 238.50 | 20944 | 49124.55 | 1.13% | 0.00 |
| 2025-05-27 | 233.01 | 229.79 | -2.71 | -1.17% | 229.02 | 234.50 | 14405 | 33220.74 | 0.78% | 2.00 |
| 2025-05-26 | 242.10 | 232.50 | -10.51 | -4.32% | 230.49 | 243.00 | 29274 | 68942.35 | 1.58% | 0.00 |
| 2025-05-23 | 236.30 | 243.01 | 5.41 | 2.28% | 235.02 | 243.50 | 29025 | 70116.28 | 1.57% | 0.00 |
| 2025-05-22 | 228.23 | 237.60 | 8.25 | 3.60% | 227.28 | 238.00 | 30015 | 70761.22 | 1.62% | 0.00 |
| 2025-05-21 | 225.80 | 229.35 | -1.12 | -0.49% | 225.46 | 237.48 | 29181 | 67739.94 | 1.58% | 0.00 |
| 2025-05-20 | 219.00 | 230.47 | 10.68 | 4.86% | 218.90 | 232.61 | 30132 | 68501.07 | 1.63% | 0.00 |
| 2025-05-19 | 216.69 | 219.79 | 1.79 | 0.82% | 213.02 | 221.96 | 16379 | 35614.39 | 0.89% | 0.00 |
| 2025-05-16 | 219.68 | 218.00 | -2.68 | -1.21% | 216.28 | 220.80 | 18504 | 40489.57 | 1.00% | 0.00 |
| 2025-05-15 | 217.48 | 220.68 | 2.18 | 1.00% | 214.20 | 220.78 | 22665 | 49439.00 | 1.23% | 0.00 |
| 2025-05-14 | 213.00 | 218.50 | 4.51 | 2.11% | 210.87 | 219.99 | 25867 | 56200.53 | 1.40% | 2.00 |
| 2025-05-13 | 221.20 | 213.99 | -3.68 | -1.69% | 212.00 | 222.00 | 26514 | 57146.39 | 1.44% | 0.00 |
| 2025-05-12 | 206.88 | 217.67 | 14.27 | 7.02% | 206.88 | 218.19 | 35049 | 74203.84 | 1.90% | 6.67 |
| 2025-05-09 | 203.54 | 203.40 | -1.00 | -0.49% | 201.41 | 205.50 | 13599 | 27641.17 | 0.74% | 0.00 |
| 2025-05-08 | 199.71 | 204.40 | 4.32 | 2.16% | 199.01 | 205.30 | 21571 | 43931.49 | 1.17% | 0.00 |
| 2025-05-07 | 203.88 | 200.08 | 3.08 | 1.56% | 198.11 | 206.00 | 30641 | 61819.78 | 1.66% | 2.88 |
| 2025-05-06 | 193.05 | 197.00 | 3.52 | 1.82% | 190.01 | 199.00 | 24800 | 48704.09 | 1.34% | 0.00 |
| 2025-04-30 | 181.00 | 193.48 | 8.01 | 4.32% | 180.00 | 193.54 | 48773 | 92147.31 | 2.64% | 2.00 |
| 2025-04-29 | 188.88 | 185.47 | -2.53 | -1.35% | 183.78 | 188.88 | 15708 | 29302.09 | 0.85% | 2.00 |
| 2025-04-28 | 192.00 | 188.00 | -3.28 | -1.71% | 187.31 | 192.07 | 16450 | 31019.44 | 0.89% | 0.00 |
| 2025-04-25 | 189.03 | 191.28 | 2.81 | 1.49% | 189.00 | 194.77 | 26760 | 51561.00 | 1.45% | 0.00 |
| 2025-04-24 | 186.98 | 188.47 | 0.67 | 0.36% | 186.98 | 192.20 | 24358 | 46215.36 | 1.32% | 0.00 |
| 2025-04-23 | 190.11 | 187.80 | 2.80 | 1.51% | 187.11 | 192.18 | 28830 | 54560.62 | 1.56% | 0.00 |
| 2025-04-22 | 184.83 | 185.00 | 0.51 | 0.28% | 183.11 | 188.31 | 20463 | 38035.75 | 1.11% | 0.00 |
| 2025-04-21 | 181.91 | 184.49 | 2.59 | 1.42% | 179.80 | 185.40 | 22134 | 40528.07 | 1.20% | 0.00 |
| 2025-04-18 | 183.80 | 181.90 | -1.89 | -1.03% | 180.09 | 184.50 | 17414 | 31635.60 | 0.94% | 0.00 |
| 2025-04-17 | 181.07 | 183.79 | 0.19 | 0.10% | 181.01 | 184.96 | 20374 | 37438.17 | 1.10% | 0.00 |
| 2025-04-16 | 185.89 | 183.60 | -1.90 | -1.02% | 181.13 | 185.89 | 23503 | 42907.21 | 1.27% | 2.00 |
| 2025-04-15 | 188.97 | 185.50 | -3.48 | -1.84% | 182.70 | 189.40 | 32381 | 59800.11 | 1.75% | 0.00 |
| 2025-04-14 | 193.00 | 188.98 | -1.82 | -0.95% | 187.80 | 193.99 | 31312 | 59772.15 | 1.70% | 0.00 |
| 2025-04-11 | 192.00 | 190.80 | -4.20 | -2.15% | 185.32 | 192.99 | 48436 | 91374.09 | 2.62% | 0.00 |
| 2025-04-10 | 198.88 | 195.00 | 8.19 | 4.38% | 190.66 | 203.00 | 51901 | 102049.46 | 2.81% | 8.00 |
| 2025-04-09 | 176.30 | 186.81 | 2.29 | 1.24% | 173.00 | 187.20 | 55243 | 100461.80 | 2.99% | 6.00 |
| 2025-04-08 | 188.49 | 184.52 | -3.55 | -1.89% | 178.67 | 193.00 | 54265 | 100109.13 | 2.94% | 3.65 |
上证大盘股票行情在线 K线走势图
