石头科技（688169）历史行情

以下为石头科技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
2026-10-02	114.800	118.760	119.400	113.820	4.000	3.486%	491.28万	5.78亿	1.893%
2026-10-01	114.800	118.760	119.400	113.820	4.000	3.486%	491.28万	5.78亿	1.893%
2026-09-30	114.800	118.760	119.400	113.820	4.000	3.486%	491.28万	0.00亿	0.000%
2026-09-29	115.000	114.760	115.980	113.980	-1.630	-1.400%	298.33万	0.00亿	0.000%
2026-09-28	115.930	116.390	117.730	115.050	1.790	1.562%	502.70万	0.00亿	0.000%
2026-09-27	116.380	114.600	116.500	114.510	-1.780	-1.529%	266.48万	3.07亿	1.027%
2026-09-24	116.380	114.600	116.500	114.510	-1.780	-1.529%	266.48万	0.00亿	0.000%
2026-09-23	117.340	116.380	117.870	115.810	-1.120	-0.953%	353.26万	0.00亿	0.000%
2026-09-22	119.330	117.500	121.490	117.260	-1.100	-0.927%	421.44万	0.00亿	0.000%
2026-09-21	118.500	118.600	120.480	117.420	0.000	0.000%	455.28万	0.00亿	0.000%
2026-09-18	120.090	118.600	121.000	117.000	-1.950	-1.618%	499.39万	0.00亿	0.000%
2026-09-17	119.590	120.550	121.850	119.080	0.530	0.442%	266.84万	0.00亿	0.000%
2026-09-16	123.330	120.020	123.670	118.590	-3.650	-2.951%	497.28万	0.00亿	0.000%
2026-09-15	120.100	123.670	124.600	119.090	3.280	2.724%	527.85万	0.00亿	0.000%
2026-09-14	118.000	120.390	120.700	117.020	0.770	0.644%	340.24万	0.00亿	0.000%
2026-09-11	120.130	119.620	122.400	118.670	-2.180	-1.790%	569.16万	0.00亿	0.000%
2026-09-10	126.110	121.800	126.800	121.380	-4.990	-3.936%	482.09万	0.00亿	0.000%
2026-09-09	126.310	126.790	127.450	124.210	-0.110	-0.087%	459.14万	0.00亿	0.000%
2026-09-08	128.870	126.900	129.440	126.050	-1.600	-1.245%	338.30万	0.00亿	0.000%
2026-09-07	130.000	128.500	130.680	125.600	-3.500	-2.652%	674.61万	0.00亿	0.000%
2026-09-04	133.000	132.000	135.000	131.110	-0.410	-0.310%	484.81万	0.00亿	0.000%
2026-09-03	130.000	132.410	134.210	129.300	3.360	2.604%	626.49万	0.00亿	0.000%
2026-09-02	131.580	129.050	133.450	128.940	-4.530	-3.391%	623.96万	0.00亿	0.000%
2026-09-01	126.810	133.580	137.560	126.810	6.100	4.785%	1,085.31万	0.00亿	0.000%
2026-08-31	128.800	127.480	128.840	125.580	-1.120	-0.871%	675.55万	0.00亿	0.000%
2026-08-28	130.000	128.600	132.000	128.010	-2.000	-1.531%	661.94万	0.00亿	0.000%
2026-08-27	131.500	130.600	133.330	129.290	-0.970	-0.737%	855.46万	0.00亿	0.000%
2026-08-26	137.000	131.570	137.690	130.030	-3.430	-2.541%	1,498.45万	0.00亿	0.000%
2026-08-25	125.000	135.000	135.000	125.000	22.500	20.000%	1,939.61万	0.00亿	0.000%
2026-08-24	116.000	112.500	116.460	111.030	-3.960	-3.400%	560.73万	0.00亿	0.000%
2026-08-21	119.230	116.460	119.840	116.020	-3.140	-2.625%	338.95万	0.00亿	0.000%
2026-08-20	118.510	119.600	121.200	118.000	1.600	1.356%	467.38万	0.00亿	0.000%
2026-08-19	119.710	118.000	121.700	117.600	-2.800	-2.318%	708.06万	0.00亿	0.000%
2026-08-18	112.900	120.800	121.650	112.160	7.560	6.676%	1,183.21万	0.00亿	0.000%
2026-08-17	106.610	113.240	113.330	106.420	6.610	6.199%	881.85万	0.00亿	0.000%
2026-08-14	106.500	106.630	108.740	105.550	0.880	0.832%	407.22万	0.00亿	0.000%
2026-08-13	109.300	105.750	110.140	105.670	-3.340	-3.062%	448.70万	0.00亿	0.000%
2026-08-12	111.010	109.090	111.100	108.520	-2.380	-2.135%	385.66万	0.00亿	0.000%
2026-08-11	110.970	111.470	113.680	109.390	0.840	0.759%	569.53万	0.00亿	0.000%
2026-08-10	106.510	110.630	111.440	106.020	4.010	3.761%	687.65万	0.00亿	0.000%
2026-08-07	106.000	106.620	107.800	105.040	1.000	0.947%	624.43万	0.00亿	0.000%
2026-08-06	108.130	105.620	108.130	105.160	-2.610	-2.412%	523.93万	0.00亿	0.000%
2026-08-05	109.010	108.230	109.600	107.000	-0.910	-0.834%	556.74万	0.00亿	0.000%
2026-08-04	112.830	109.140	112.900	108.790	-1.680	-1.516%	456.28万	0.00亿	0.000%
2026-08-03	110.190	110.820	112.980	108.800	-0.490	-0.440%	529.46万	0.00亿	0.000%
2026-07-31	110.500	111.310	111.580	108.220	-2.490	-2.188%	1,015.34万	0.00亿	0.000%
2026-07-30	110.050	113.800	114.750	110.040	2.650	2.384%	896.15万	0.00亿	0.000%
2026-07-29	104.020	111.150	112.000	103.970	6.080	5.787%	1,080.60万	0.00亿	0.000%
2026-07-28	101.690	105.070	105.980	101.100	2.710	2.648%	730.80万	0.00亿	0.000%
2026-07-27	97.070	102.360	102.850	96.660	5.300	5.461%	599.26万	0.00亿	0.000%
2026-07-24	99.300	97.060	99.860	96.830	-3.280	-3.269%	375.06万	0.00亿	0.000%
2026-07-23	99.760	100.340	101.200	99.230	-0.460	-0.456%	357.70万	0.00亿	0.000%
2026-07-22	102.320	100.800	102.920	99.420	-2.500	-2.420%	661.12万	0.00亿	0.000%
2026-07-21	100.990	103.300	106.970	100.990	1.620	1.593%	1,048.86万	0.00亿	0.000%
2026-07-20	99.140	101.680	103.890	96.550	3.030	3.071%	974.04万	0.00亿	0.000%
2026-07-17	105.480	98.650	105.480	98.160	-6.830	-6.475%	978.03万	0.00亿	0.000%
2026-07-16	101.480	105.480	106.910	101.060	3.080	3.008%	1,095.16万	0.00亿	0.000%
2026-07-15	98.470	102.400	104.350	97.560	3.220	3.247%	765.65万	0.00亿	0.000%
2026-07-14	98.490	99.180	101.760	97.580	0.600	0.609%	561.87万	0.00亿	0.000%
2026-07-13	98.780	98.580	99.560	97.660	-0.920	-0.925%	572.91万	0.00亿	0.000%
2026-07-10	96.220	99.500	101.060	95.180	2.970	3.077%	772.79万	0.00亿	0.000%
2026-07-09	94.980	96.530	96.850	94.500	0.860	0.899%	549.95万	0.00亿	0.000%
2026-07-08	95.480	95.670	97.400	94.180	-0.090	-0.094%	507.71万	0.00亿	0.000%
2026-07-07	96.970	95.760	98.360	95.480	-1.210	-1.248%	569.04万	0.00亿	0.000%
2026-07-06	98.480	96.970	98.980	96.440	-2.110	-2.130%	678.20万	0.00亿	0.000%
2026-07-03	95.470	99.080	100.280	94.990	4.250	4.482%	1,018.95万	0.00亿	0.000%
2026-07-02	95.610	94.830	97.470	94.600	-0.520	-0.545%	670.61万	0.00亿	0.000%
2026-07-01	94.450	95.350	96.980	92.360	0.900	0.953%	612.99万	0.00亿	0.000%
2026-06-30	93.180	94.450	94.680	92.480	1.420	1.526%	509.52万	0.00亿	0.000%
2026-06-29	90.490	93.030	94.130	89.010	1.960	2.152%	667.90万	0.00亿	0.000%
2026-06-26	94.490	91.070	95.420	91.070	-4.350	-4.559%	649.37万	0.00亿	0.000%
2026-06-25	91.500	95.420	97.150	91.420	3.450	3.751%	892.18万	0.00亿	0.000%
2026-06-24	94.370	91.970	95.320	91.760	-2.470	-2.615%	720.32万	0.00亿	0.000%
2026-06-23	97.000	94.440	97.860	93.950	-3.510	-3.583%	601.84万	0.00亿	0.000%
2026-06-22	96.520	97.950	98.150	93.340	1.200	1.240%	894.71万	0.00亿	0.000%
2026-06-18	96.990	96.750	99.400	95.410	-0.240	-0.247%	677.37万	0.00亿	0.000%
2026-06-17	99.460	96.990	100.060	96.280	-2.890	-2.893%	827.94万	0.00亿	0.000%
2026-06-16	101.950	99.880	101.950	99.280	-2.200	-2.155%	645.36万	0.00亿	0.000%
2026-06-15	100.330	102.080	103.980	100.160	0.610	0.601%	792.40万	0.00亿	0.000%
2026-06-12	100.480	101.470	101.470	97.910	1.750	1.755%	1,256.32万	0.00亿	0.000%
2026-06-11	103.300	99.720	105.120	98.290	-5.040	-4.811%	942.71万	0.00亿	0.000%
2026-06-10	109.380	104.760	110.550	104.610	-5.790	-5.237%	630.74万	0.00亿	0.000%
2026-06-09	112.500	110.550	113.480	109.280	-1.730	-1.541%	551.32万	0.00亿	0.000%
2026-06-08	106.380	112.280	114.770	105.980	4.120	3.809%	1,103.06万	0.00亿	0.000%
2026-06-05	103.690	108.160	110.460	102.160	4.480	4.321%	873.59万	0.00亿	0.000%
2026-06-04	103.360	103.680	105.440	102.760	-0.670	-0.642%	425.32万	0.00亿	0.000%
2026-06-03	105.560	104.350	106.620	103.280	-1.160	-1.099%	613.72万	0.00亿	0.000%
2026-06-02	107.460	105.510	108.250	103.280	-1.950	-1.815%	546.00万	0.00亿	0.000%
2026-06-01	103.170	107.460	109.200	103.170	5.440	5.332%	953.28万	0.00亿	0.000%
2026-05-29	110.810	102.020	111.480	102.020	-9.460	-8.486%	1,076.94万	0.00亿	0.000%
2026-05-28	116.490	111.480	116.800	109.510	-5.000	-4.293%	919.04万	0.00亿	0.000%
2026-05-27	121.080	116.480	121.680	116.480	-4.950	-4.076%	860.87万	0.00亿	0.000%
2026-05-26	124.560	121.430	127.390	120.770	-3.130	-2.513%	824.01万	0.00亿	0.000%
2026-05-25	125.280	124.560	126.190	123.440	-1.740	-1.378%	746.07万	0.00亿	0.000%
2026-05-22	130.980	126.300	131.080	125.360	-3.350	-2.584%	974.88万	0.00亿	0.000%
2026-05-21	127.480	129.650	133.960	126.650	1.920	1.503%	1,236.80万	0.00亿	0.000%
2026-05-20	125.980	127.730	129.920	124.610	0.450	0.354%	856.51万	0.00亿	0.000%
2026-05-19	128.090	127.280	132.810	126.610	-0.650	-0.508%	1,265.77万	0.00亿	0.000%
2026-05-18	121.480	127.930	128.920	120.510	6.330	5.206%	1,477.80万	0.00亿	0.000%
2026-05-15	116.270	121.600	124.460	114.880	5.710	4.927%	1,406.99万	0.00亿	0.000%
2026-05-14	119.470	115.890	120.300	115.790	-3.590	-3.005%	673.98万	0.00亿	0.000%
2026-05-13	114.480	119.480	120.940	113.390	4.880	4.258%	1,008.45万	0.00亿	0.000%
2026-05-12	119.280	114.600	119.460	114.480	-4.260	-3.584%	787.02万	0.00亿	0.000%
2026-05-11	120.360	118.860	120.360	117.480	-1.490	-1.238%	790.59万	0.00亿	0.000%
2026-05-08	118.330	120.350	120.730	116.650	2.770	2.356%	879.48万	0.00亿	0.000%
2026-05-07	116.970	117.580	118.780	116.000	1.370	1.179%	676.12万	0.00亿	0.000%
2026-05-06	116.030	116.210	117.010	114.030	0.930	0.807%	637.42万	0.00亿	0.000%
2026-04-30	116.590	115.280	118.160	114.760	-2.060	-1.756%	566.36万	0.00亿	0.000%
2026-04-29	117.060	117.340	117.680	116.000	0.690	0.592%	444.40万	0.00亿	0.000%
2026-04-28	117.980	116.650	119.370	116.340	-1.510	-1.278%	549.27万	0.00亿	0.000%
2026-04-27	114.980	118.160	120.300	114.980	3.250	2.828%	710.23万	0.00亿	0.000%
2026-04-24	117.590	114.910	117.590	112.880	-2.710	-2.304%	809.69万	0.00亿	0.000%
2026-04-23	122.400	117.620	124.360	117.320	1.380	1.187%	1,062.07万	0.00亿	0.000%
2026-04-22	117.180	116.240	117.500	115.100	-1.790	-1.517%	461.35万	0.00亿	0.000%
2026-04-21	119.690	118.030	119.780	115.930	-1.660	-1.387%	575.95万	0.00亿	0.000%
2026-04-20	110.750	119.690	121.820	110.480	8.940	8.072%	1,157.90万	0.00亿	0.000%
2026-04-17	110.810	110.750	112.970	109.780	-0.680	-0.610%	459.85万	0.00亿	0.000%
2026-04-16	113.100	111.430	114.250	109.480	-1.670	-1.477%	809.80万	0.00亿	0.000%
2026-04-15	112.900	113.100	115.220	112.680	0.200	0.177%	409.08万	0.00亿	0.000%
2026-04-14	113.460	112.900	114.460	111.630	0.530	0.472%	429.69万	0.00亿	0.000%
2026-04-13	114.680	112.370	115.030	111.800	-3.070	-2.659%	459.09万	0.00亿	0.000%
2026-04-10	114.280	115.440	117.150	114.240	1.960	1.727%	351.24万	0.00亿	0.000%
2026-04-09	117.370	113.480	117.370	113.460	-4.830	-4.082%	437.08万	0.00亿	0.000%
2026-04-08	117.080	118.310	118.370	115.360	4.730	4.164%	378.74万	0.00亿	0.000%
2026-04-07	114.060	113.580	115.100	113.130	0.000	0.000%	264.86万	0.00亿	0.000%
2026-04-03	118.660	114.280	118.660	113.900	0.000	0.000%	356.55万	0.00亿	0.000%
2026-04-02	119.620	118.180	119.960	117.780	0.000	0.000%	214.12万	0.00亿	0.000%
2026-04-01	120.780	120.040	121.360	119.290	0.000	0.000%	278.09万	0.00亿	0.000%