石基信息（002153）历史行情
以下为石基信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.190 | 7.420 | 7.470 | 7.050 | 0.230 | 3.199% | 19.32万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.370 | 7.190 | 7.430 | 7.170 | -0.180 | -2.442% | 12.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 916.85万 | 0.67亿 | 0.573% |
| 2026-10-06 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 916.85万 | 0.67亿 | 0.573% |
| 2026-10-05 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 916.85万 | 0.67亿 | 0.573% |
| 2026-10-02 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 916.85万 | 0.67亿 | 0.573% |
| 2026-10-01 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 916.85万 | 0.67亿 | 0.573% |
| 2026-09-30 | 7.410 | 7.370 | 7.450 | 7.300 | -0.030 | -0.405% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.260 | 7.400 | 7.440 | 7.260 | 0.110 | 1.509% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.430 | 7.290 | 7.460 | 7.220 | -0.170 | -2.279% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.630 | 7.460 | 7.670 | 7.450 | -0.200 | -2.611% | 1,580.48万 | 1.19亿 | 0.988% |
| 2026-09-24 | 7.630 | 7.460 | 7.670 | 7.450 | -0.200 | -2.611% | 15.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.830 | 7.660 | 7.900 | 7.660 | -0.250 | -3.161% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.930 | 7.910 | 8.180 | 7.810 | 0.160 | 2.065% | 32.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.600 | 7.750 | 7.780 | 7.570 | 0.180 | 2.378% | 13.61万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.560 | 7.570 | 7.630 | 7.530 | 0.040 | 0.531% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.460 | 7.530 | 7.600 | 7.460 | 0.020 | 0.266% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.510 | 7.510 | 7.570 | 7.420 | -0.040 | -0.530% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.670 | 7.550 | 7.750 | 7.520 | -0.140 | -1.821% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.630 | 7.690 | 7.760 | 7.570 | 0.050 | 0.654% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.710 | 7.640 | 7.710 | 7.530 | -0.100 | -1.292% | 13.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.820 | 7.740 | 7.880 | 7.720 | -0.130 | -1.652% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.020 | 7.870 | 8.030 | 7.800 | -0.180 | -2.236% | 16.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.950 | 8.050 | 8.070 | 7.890 | 0.070 | 0.877% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.010 | 7.980 | 8.100 | 7.930 | -0.060 | -0.746% | 22.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.930 | 8.040 | 8.220 | 7.930 | 0.160 | 2.030% | 35.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.970 | 7.880 | 8.040 | 7.850 | -0.050 | -0.631% | 13.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.990 | 7.930 | 8.040 | 7.880 | -0.140 | -1.735% | 17.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.910 | 8.070 | 8.100 | 7.870 | 0.170 | 2.152% | 33.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.680 | 7.900 | 7.910 | 7.650 | 0.130 | 1.673% | 22.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.770 | 7.770 | 7.930 | 7.750 | 0.050 | 0.648% | 25.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.730 | 7.720 | 7.790 | 7.670 | -0.030 | -0.387% | 16.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.680 | 7.750 | 7.880 | 7.680 | -0.020 | -0.257% | 19.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.550 | 7.770 | 7.800 | 7.500 | 0.190 | 2.507% | 18.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.680 | 7.580 | 7.680 | 7.480 | -0.100 | -1.302% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.630 | 7.680 | 7.710 | 7.550 | -0.040 | -0.518% | 19.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.780 | 7.720 | 7.890 | 7.710 | 0.010 | 0.130% | 25.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.030 | 7.710 | 8.070 | 7.700 | -0.470 | -5.746% | 31.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.210 | 8.180 | 8.240 | 7.970 | -0.140 | -1.683% | 53.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.600 | 8.320 | 8.600 | 8.110 | -0.470 | -5.347% | 83.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.350 | 8.790 | 9.220 | 8.330 | 0.410 | 4.893% | 103.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.650 | 8.380 | 9.100 | 8.370 | -0.240 | -2.784% | 58.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.860 | 8.620 | 8.960 | 8.560 | -0.230 | -2.599% | 62.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.620 | 8.850 | 9.820 | 8.710 | -0.190 | -2.102% | 107.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.210 | 9.040 | 9.040 | 8.110 | 0.820 | 9.976% | 41.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.500 | 8.220 | 8.500 | 8.130 | -0.320 | -3.747% | 43.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.490 | 8.540 | 8.760 | 8.460 | -0.030 | -0.350% | 32.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.460 | 8.570 | 8.760 | 8.460 | 0.020 | 0.234% | 39.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.480 | 8.550 | 8.650 | 8.430 | 0.070 | 0.825% | 38.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.520 | 8.480 | 8.620 | 8.340 | -0.040 | -0.469% | 44.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.050 | 8.520 | 8.850 | 8.000 | 0.290 | 3.524% | 70.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 8.230 | 8.330 | 7.920 | 0.280 | 3.522% | 41.35万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.910 | 7.950 | 8.150 | 7.900 | -0.040 | -0.501% | 33.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.510 | 7.990 | 8.020 | 7.470 | 0.430 | 5.688% | 49.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.310 | 7.560 | 7.560 | 7.230 | 0.260 | 3.562% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.550 | 7.300 | 7.550 | 7.300 | -0.330 | -4.325% | 18.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.590 | 7.630 | 7.640 | 7.450 | -0.040 | -0.522% | 23.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.630 | 7.670 | 7.710 | 7.500 | -0.050 | -0.648% | 25.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.440 | 7.720 | 7.790 | 7.440 | 0.220 | 2.933% | 34.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.390 | 7.500 | 7.540 | 7.280 | 0.170 | 2.319% | 26.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.610 | 7.330 | 7.790 | 7.280 | -0.410 | -5.297% | 28.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.590 | 7.740 | 7.950 | 7.470 | 0.200 | 2.653% | 28.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.420 | 7.540 | 7.630 | 7.360 | 0.120 | 1.617% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.450 | 7.420 | 7.490 | 7.250 | -0.030 | -0.403% | 17.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 7.450 | 7.780 | 7.430 | -0.290 | -3.747% | 21.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.550 | 7.740 | 7.920 | 7.480 | 0.190 | 2.517% | 28.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.510 | 7.550 | 7.690 | 7.410 | -0.030 | -0.396% | 23.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.300 | 7.580 | 7.660 | 7.280 | 0.280 | 3.836% | 26.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.450 | 7.300 | 7.490 | 7.260 | -0.160 | -2.145% | 11.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.560 | 7.460 | 7.640 | 7.430 | -0.110 | -1.453% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.490 | 7.570 | 7.620 | 7.430 | 0.100 | 1.339% | 18.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.430 | 7.470 | 7.580 | 7.370 | 0.030 | 0.403% | 23.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.230 | 7.440 | 7.560 | 7.170 | 0.210 | 2.905% | 22.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.080 | 7.230 | 7.280 | 7.080 | 0.130 | 1.831% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.000 | 7.100 | 7.150 | 6.900 | 0.070 | 0.996% | 18.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.330 | 7.030 | 7.380 | 7.020 | -0.360 | -4.871% | 22.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.450 | 7.390 | 7.520 | 7.290 | -0.110 | -1.467% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.650 | 7.500 | 7.650 | 7.360 | -0.150 | -1.961% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.730 | 7.650 | 7.900 | 7.600 | -0.140 | -1.797% | 20.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.580 | 7.790 | 7.840 | 7.430 | 0.110 | 1.432% | 26.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.710 | 7.680 | 7.840 | 7.580 | -0.060 | -0.775% | 18.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.770 | 7.740 | 7.780 | 7.600 | -0.010 | -0.129% | 20.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.900 | 7.750 | 7.910 | 7.680 | -0.190 | -2.393% | 22.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.990 | 7.940 | 8.060 | 7.840 | 0.080 | 1.018% | 19.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.860 | 7.860 | 7.980 | 7.740 | 0.120 | 1.550% | 22.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.010 | 7.740 | 8.170 | 7.660 | -0.340 | -4.208% | 28.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.320 | 8.080 | 8.440 | 8.050 | -0.200 | -2.415% | 37.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.920 | 8.280 | 8.640 | 7.760 | 0.430 | 5.478% | 52.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.900 | 7.850 | 8.070 | 7.720 | -0.210 | -2.605% | 19.55万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.110 | 8.060 | 8.260 | 8.050 | -0.010 | -0.124% | 16.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.160 | 8.070 | 8.290 | 8.000 | -0.170 | -2.063% | 19.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.320 | 8.240 | 8.440 | 8.150 | -0.170 | -2.021% | 22.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.490 | 8.410 | 8.660 | 8.300 | -0.070 | -0.825% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.230 | 8.480 | 8.760 | 8.200 | 0.250 | 3.038% | 33.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.480 | 8.230 | 8.730 | 8.170 | -0.150 | -1.790% | 22.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.310 | 8.380 | 8.480 | 8.090 | 0.080 | 0.964% | 25.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.590 | 8.300 | 8.640 | 8.270 | -0.330 | -3.824% | 22.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.750 | 8.630 | 8.780 | 8.480 | -0.200 | -2.265% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.860 | 8.830 | 8.950 | 8.700 | 0.010 | 0.113% | 18.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.800 | 8.820 | 8.900 | 8.630 | 0.060 | 0.685% | 21.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.060 | 8.760 | 9.210 | 8.720 | -0.240 | -2.667% | 30.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.300 | 9.000 | 9.320 | 8.970 | -0.380 | -4.051% | 32.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.420 | 9.380 | 9.540 | 9.160 | -0.050 | -0.530% | 33.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.300 | 9.430 | 9.750 | 9.250 | 0.030 | 0.319% | 43.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.640 | 9.400 | 9.820 | 9.320 | -0.220 | -2.287% | 39.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.300 | 9.620 | 10.350 | 9.600 | -0.520 | -5.128% | 44.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.110 | 10.140 | 10.150 | 9.940 | 0.010 | 0.099% | 49.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.400 | 10.130 | 10.420 | 10.100 | -0.320 | -3.062% | 39.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.590 | 10.450 | 10.740 | 10.390 | -0.240 | -2.245% | 45.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.370 | 10.690 | 10.740 | 10.270 | 0.370 | 3.585% | 58.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.220 | 10.320 | 10.340 | 10.130 | 0.120 | 1.176% | 30.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.110 | 10.200 | 10.340 | 10.100 | 0.130 | 1.291% | 38.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.900 | 10.070 | 10.230 | 9.890 | 0.120 | 1.206% | 29.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.730 | 9.950 | 10.050 | 9.720 | 0.150 | 1.531% | 30.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.750 | 9.800 | 10.190 | 9.700 | 0.220 | 2.296% | 50.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.440 | 9.580 | 9.700 | 9.310 | 0.120 | 1.268% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.570 | 9.460 | 9.620 | 9.360 | -0.160 | -1.663% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.800 | 9.620 | 9.870 | 9.550 | -0.180 | -1.837% | 15.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.620 | 9.800 | 9.820 | 9.570 | 0.160 | 1.660% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.850 | 9.640 | 9.850 | 9.610 | -0.230 | -2.330% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.740 | 9.870 | 10.020 | 9.700 | 0.120 | 1.231% | 19.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.740 | 9.750 | 9.800 | 9.600 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.570 | 9.750 | 9.820 | 9.570 | 0.190 | 1.987% | 19.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.720 | 9.560 | 9.760 | 9.520 | -0.110 | -1.138% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.790 | 9.670 | 9.830 | 9.550 | 0.020 | 0.207% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.590 | 9.650 | 9.730 | 9.560 | 0.000 | 0.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.690 | 9.760 | 9.870 | 9.690 | 0.000 | 0.000% | 16.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.740 | 9.600 | 9.780 | 9.580 | 0.000 | 0.000% | 16.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.490 | 9.900 | 9.910 | 9.480 | 0.000 | 0.000% | 24.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.220 | 9.310 | 9.370 | 9.210 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.490 | 9.200 | 9.550 | 9.170 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.870 | 9.430 | 9.910 | 9.350 | 0.000 | 0.000% | 24.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.070 | 9.940 | 10.070 | 9.870 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |