石头科技 (688169) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	117.49	118.10	1.37	1.17%	116.52	119.30	67612	79780	2.61%
2026-05-06	116.55	116.73	0.93	0.80%	114.55	117.53	63742	74046	2.46%
2026-04-30	117.11	115.80	-2.06	-1.75%	115.28	118.68	56636	66077	2.19%
2026-04-29	117.58	117.86	0.69	0.59%	116.52	118.20	44440	52235	1.72%
2026-04-28	118.50	117.17	-1.51	-1.27%	116.86	119.89	54927	65034	2.12%
2026-04-27	115.50	118.68	3.25	2.82%	115.50	120.82	71023	84292	2.74%
2026-04-24	118.11	115.43	-2.71	-2.29%	113.40	118.11	80969	93079	3.12%
2026-04-23	122.92	118.14	1.38	1.18%	117.84	124.88	106207	128373	4.10%
2026-04-22	117.70	116.76	-1.79	-1.51%	115.62	118.02	46135	53712	1.78%
2026-04-21	120.21	118.55	-1.66	-1.38%	116.45	120.30	57595	68073	2.22%
2026-04-20	111.27	120.21	8.94	8.03%	111.00	122.34	115790	135659	4.47%
2026-04-17	111.33	111.27	-0.68	-0.61%	110.30	113.49	45985	51401	1.77%
2026-04-16	113.62	111.95	-1.67	-1.47%	110.00	114.77	80980	90503	3.13%
2026-04-15	113.42	113.62	0.20	0.18%	113.20	115.74	40908	46803	1.58%
2026-04-14	113.98	113.42	0.53	0.47%	112.15	114.98	42969	48465	1.66%
2026-04-13	115.20	112.89	-3.07	-2.65%	112.32	115.55	45909	52043	1.77%
2026-04-10	114.80	115.96	1.96	1.72%	114.76	117.67	35124	40974	1.36%
2026-04-09	117.89	114.00	-4.83	-4.06%	113.98	117.89	43708	50451	1.69%
2026-04-08	117.60	118.83	4.73	4.15%	115.88	118.89	37874	44600	1.46%
2026-04-07	114.58	114.10	-0.70	-0.61%	113.65	115.62	26486	30311	1.02%
2026-04-03	119.18	114.80	-3.90	-3.29%	114.42	119.18	35655	41270	1.38%
2026-04-02	120.14	118.70	-1.86	-1.54%	118.30	120.48	21412	25524	0.83%
2026-04-01	121.30	120.56	0.58	0.48%	119.81	121.88	27809	33599	1.07%
2026-03-31	122.00	119.98	-1.73	-1.42%	119.80	123.00	23074	27931	0.89%
2026-03-30	122.00	121.71	-1.53	-1.24%	121.26	123.86	23644	28890	0.91%
2026-03-27	121.40	123.24	0.74	0.60%	121.10	123.86	19620	24119	0.76%
2026-03-26	125.11	122.50	-2.38	-1.91%	122.11	125.79	17320	21431	0.67%
2026-03-25	123.36	124.88	1.76	1.43%	123.00	125.20	22179	27590	0.86%
2026-03-24	122.61	123.12	1.00	0.82%	121.37	123.50	26724	32726	1.03%
2026-03-23	124.02	122.12	-3.56	-2.83%	119.40	124.21	50739	61694	1.96%
2026-03-20	126.12	125.68	-0.37	-0.29%	125.41	128.11	25096	31768	0.97%
2026-03-19	125.90	126.05	-1.74	-1.36%	124.77	127.08	34273	43111	1.32%
2026-03-18	129.00	127.79	-1.59	-1.23%	127.31	129.48	25990	33247	1.00%
2026-03-17	128.61	129.38	0.61	0.47%	128.60	130.15	28353	36706	1.09%
2026-03-16	130.37	128.77	-4.00	-3.01%	127.60	131.42	59992	77155	2.32%
2026-03-13	133.67	132.77	-1.61	-1.20%	129.51	133.79	60295	79149	2.33%
2026-03-12	134.39	134.38	-0.12	-0.09%	133.13	135.80	38080	51064	1.47%
2026-03-11	133.72	134.50	0.78	0.58%	133.21	135.67	23645	31797	0.91%
2026-03-10	132.80	133.72	2.52	1.92%	132.13	134.40	25911	34566	1.00%
2026-03-09	133.02	131.20	-3.43	-2.55%	128.50	133.03	37689	49208	1.45%
2026-03-06	133.08	134.63	0.81	0.61%	132.77	135.08	22928	30773	0.88%
2026-03-05	135.09	133.82	0.79	0.59%	133.08	135.47	24361	32615	0.94%
2026-03-04	134.00	133.03	-2.11	-1.56%	132.77	135.19	27385	36588	1.06%
2026-03-03	139.36	135.14	-3.58	-2.58%	135.09	141.37	41763	57503	1.61%
2026-03-02	141.66	138.72	-4.37	-3.05%	138.00	141.66	42370	59123	1.64%
2026-02-27	145.21	143.09	-2.21	-1.52%	142.60	145.97	35800	51501	1.38%
2026-02-26	150.78	145.30	-5.41	-3.59%	145.20	151.38	43968	64586	1.70%
2026-02-25	152.00	150.71	-0.61	-0.40%	150.62	153.20	22856	34622	0.88%
2026-02-24	150.40	151.32	3.12	2.11%	149.30	152.33	34960	52863	1.35%
2026-02-13	148.40	148.20	-0.50	-0.34%	148.01	149.86	20942	31168	0.81%
2026-02-12	152.00	148.70	-3.37	-2.22%	147.61	152.91	35272	52544	1.36%
2026-02-11	151.77	152.07	-0.22	-0.14%	151.60	153.70	20847	31879	0.80%
2026-02-10	151.23	152.29	0.55	0.36%	151.00	152.99	25037	38114	0.97%
2026-02-09	152.47	151.74	0.43	0.28%	150.63	152.77	26918	40869	1.04%
2026-02-06	151.25	151.31	-0.50	-0.33%	149.40	152.88	32182	48812	1.24%
2026-02-05	147.53	151.81	4.49	3.05%	146.84	153.30	62981	95254	2.43%
2026-02-04	144.82	147.32	2.22	1.53%	144.52	147.99	33136	48639	1.28%
2026-02-03	143.92	145.10	2.10	1.47%	141.51	145.50	34120	49036	1.32%
2026-02-02	142.05	143.00	0.39	0.27%	142.03	145.50	35725	51516	1.38%
2026-01-30	145.57	142.61	-2.29	-1.58%	142.58	145.59	33251	47698	1.28%
2026-01-29	144.44	144.90	0.41	0.28%	142.85	146.00	38979	56399	1.50%
2026-01-28	148.00	144.49	-3.86	-2.60%	144.30	148.30	51432	74710	1.98%
2026-01-27	148.44	148.35	0.42	0.28%	144.02	149.39	54905	80380	2.12%