石头科技(688169)股票信息
| 股票代码 | 688169 |
| 股票名称 | 石头科技 |
| 最新价/元 | 251.90 |
| 涨跌额/元 | -15.27 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 251.90 |
| 卖出/元 | 251.99 |
| 昨收/元 | 267.17 |
| 今开/元 | 270.00 |
| 最高/元 | 270.00 |
| 最低/元 | 251.30 |
| 成交量/手 | 43019.84 |
| 成交额/万 | 110577.04 |
| 股净值/元 | 16.09 |
| 市净率 | 3.90 |
| 总市值/万 | 4653176.10 |
| 流通值/万 | 4653176.10 |
| 换手率/% | 2.33 |
| 入市日期 | 2020-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
石头科技(688169)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 270.00 | 251.90 | -15.27 | -5.72 | 43019.84 | 110577.04 | 2.33 |
| 2024-10-10 | 273.00 | 267.17 | -1.21 | -0.45 | 61813.91 | 167942.71 | 3.35 |
| 2024-10-09 | 300.00 | 268.38 | -46.62 | -14.80 | 116790.69 | 324312.94 | 6.32 |
| 2024-10-08 | 333.50 | 315.00 | 37.08 | 13.34 | 146523.43 | 446463.29 | 7.93 |
| 2024-09-30 | 247.83 | 277.92 | 46.32 | 20.00 | 89510.56 | 233893.30 | 4.85 |
| 2024-09-27 | 223.95 | 231.60 | 11.79 | 5.36 | 40394.28 | 94248.32 | 2.19 |
| 2024-09-26 | 217.80 | 219.81 | 1.83 | 0.84 | 52586.26 | 112404.17 | 2.85 |
| 2024-09-25 | 240.00 | 217.98 | -20.90 | -8.75 | 67519.38 | 153449.84 | 3.66 |
| 2024-09-24 | 235.30 | 238.88 | 5.19 | 2.22 | 30796.26 | 72222.43 | 1.67 |
| 2024-09-23 | 237.00 | 233.69 | -2.67 | -1.13 | 21489.62 | 50808.89 | 1.16 |
| 2024-09-20 | 236.99 | 236.36 | -1.84 | -0.77 | 22222.69 | 52118.31 | 1.20 |
| 2024-09-19 | 245.00 | 238.20 | -6.97 | -2.84 | 25187.29 | 61221.04 | 1.37 |
| 2024-09-18 | 236.44 | 245.17 | 8.14 | 3.43 | 14958.44 | 36364.50 | 0.81 |
| 2024-09-13 | 237.28 | 237.03 | -1.27 | -0.53 | 21482.66 | 51573.78 | 1.16 |
| 2024-09-12 | 238.00 | 238.30 | 0.86 | 0.36 | 16254.01 | 38670.77 | 0.88 |
| 2024-09-11 | 227.60 | 237.44 | 9.92 | 4.36 | 17989.10 | 42122.34 | 0.98 |
| 2024-09-10 | 226.80 | 227.52 | -2.36 | -1.03 | 10468.21 | 23886.37 | 0.57 |
| 2024-09-09 | 233.00 | 229.88 | -3.62 | -1.55 | 21086.63 | 48182.50 | 1.14 |
| 2024-09-06 | 238.95 | 233.50 | -5.48 | -2.29 | 16053.19 | 38189.37 | 0.87 |
| 2024-09-05 | 233.00 | 238.98 | 6.18 | 2.66 | 14408.54 | 34023.23 | 0.78 |
| 2024-09-04 | 226.09 | 232.80 | 2.80 | 1.22 | 21917.35 | 51205.05 | 1.19 |
| 2024-09-03 | 218.99 | 230.00 | 11.11 | 5.08 | 24564.05 | 56001.71 | 1.33 |
| 2024-09-02 | 228.40 | 218.89 | -7.51 | -3.32 | 20960.60 | 46986.27 | 1.14 |
| 2024-08-30 | 215.00 | 226.40 | 6.42 | 2.92 | 26816.79 | 60189.92 | 1.45 |
| 2024-08-29 | 219.00 | 219.98 | -5.02 | -2.23 | 17326.08 | 37914.26 | 0.94 |
| 2024-08-28 | 222.50 | 225.00 | 0.85 | 0.38 | 12003.89 | 26795.79 | 0.65 |
| 2024-08-27 | 225.00 | 224.15 | 1.67 | 0.75 | 16412.87 | 36650.22 | 0.89 |
| 2024-08-26 | 219.00 | 222.48 | 5.10 | 2.35 | 24168.85 | 53483.07 | 1.31 |
| 2024-08-23 | 204.21 | 217.38 | 13.28 | 6.51 | 30397.79 | 64968.07 | 1.65 |
| 2024-08-22 | 202.90 | 204.10 | 2.17 | 1.08 | 13441.81 | 27381.44 | 0.73 |
| 2024-08-21 | 199.87 | 201.93 | 2.05 | 1.03 | 14254.30 | 28593.66 | 0.77 |
| 2024-08-20 | 199.00 | 199.88 | 0.97 | 0.49 | 17693.93 | 35145.13 | 0.96 |
| 2024-08-19 | 208.50 | 198.91 | -10.09 | -4.83 | 41281.91 | 82191.17 | 2.24 |
| 2024-08-16 | 206.00 | 209.00 | 3.05 | 1.48 | 15286.84 | 31816.40 | 0.83 |
| 2024-08-15 | 214.17 | 205.95 | -8.22 | -3.84 | 19986.39 | 41629.59 | 1.09 |
| 2024-08-14 | 213.00 | 214.17 | 1.17 | 0.55 | 18719.91 | 39660.49 | 1.02 |
| 2024-08-13 | 214.00 | 213.00 | 0.42 | 0.20 | 19761.32 | 41938.58 | 1.07 |
| 2024-08-12 | 204.80 | 212.58 | 9.74 | 4.80 | 28933.27 | 60873.86 | 1.57 |
| 2024-08-09 | 201.30 | 202.84 | 0.33 | 0.16 | 16554.33 | 33632.33 | 0.90 |
| 2024-08-08 | 201.38 | 202.51 | 1.20 | 0.60 | 16298.30 | 32812.07 | 0.88 |
| 2024-08-07 | 281.77 | 286.50 | 4.50 | 1.60 | 16189.75 | 46115.71 | 1.23 |
| 2024-08-06 | 284.99 | 282.00 | -2.00 | -0.70 | 15923.43 | 44797.72 | 1.21 |
| 2024-08-05 | 291.72 | 284.00 | -8.91 | -3.04 | 15680.42 | 45139.42 | 1.19 |
| 2024-08-02 | 301.58 | 292.91 | -9.97 | -3.29 | 13213.62 | 39224.45 | 1.00 |
| 2024-08-01 | 314.00 | 302.88 | -11.76 | -3.74 | 19780.03 | 60624.43 | 1.50 |
| 2024-07-31 | 293.27 | 314.64 | 21.95 | 7.50 | 22901.96 | 70076.95 | 1.74 |
| 2024-07-30 | 302.00 | 292.69 | -10.99 | -3.62 | 17859.93 | 51955.13 | 1.36 |
| 2024-07-29 | 298.87 | 303.68 | 5.64 | 1.89 | 19250.30 | 58531.89 | 1.46 |
| 2024-07-26 | 298.84 | 298.04 | 1.84 | 0.62 | 13558.94 | 40608.14 | 1.03 |
| 2024-07-25 | 305.12 | 296.20 | -10.82 | -3.52 | 14088.38 | 42221.00 | 1.07 |
| 2024-07-24 | 318.82 | 307.02 | -13.65 | -4.26 | 27943.61 | 85706.75 | 2.12 |
| 2024-07-23 | 339.37 | 320.67 | -17.29 | -5.12 | 13540.49 | 44169.20 | 1.03 |
| 2024-07-22 | 331.65 | 337.96 | 5.33 | 1.60 | 14309.32 | 48528.23 | 1.09 |
| 2024-07-19 | 332.00 | 332.63 | -1.73 | -0.52 | 11197.26 | 37260.51 | 0.85 |
| 2024-07-18 | 332.83 | 334.36 | 2.37 | 0.71 | 13822.91 | 46405.64 | 1.05 |
| 2024-07-17 | 333.00 | 331.99 | -0.69 | -0.21 | 14654.01 | 48337.22 | 1.11 |
| 2024-07-16 | 338.60 | 332.68 | -9.56 | -2.79 | 22940.87 | 76983.43 | 1.74 |
| 2024-07-15 | 357.93 | 342.24 | -34.38 | -9.13 | 37953.77 | 128675.96 | 2.88 |
| 2024-07-12 | 364.02 | 376.62 | 10.98 | 3.00 | 11683.53 | 43660.54 | 0.89 |
| 2024-07-11 | 369.79 | 365.64 | -2.02 | -0.55 | 12812.59 | 46560.48 | 0.97 |
| 2024-07-10 | 372.00 | 367.66 | -6.94 | -1.85 | 15269.48 | 55706.89 | 1.16 |
| 2024-07-09 | 375.74 | 374.60 | -5.60 | -1.47 | 10984.75 | 40995.67 | 0.83 |
| 2024-07-08 | 379.40 | 380.20 | 0.34 | 0.09 | 9145.58 | 34646.85 | 0.70 |
| 2024-07-05 | 375.02 | 379.86 | 1.05 | 0.28 | 9522.96 | 35777.31 | 0.72 |
| 2024-07-04 | 373.86 | 378.81 | 5.63 | 1.51 | 11979.72 | 45872.00 | 0.91 |
| 2024-07-03 | 381.50 | 373.18 | -4.94 | -1.31 | 9021.85 | 33840.91 | 0.69 |
| 2024-07-02 | 387.33 | 378.12 | -9.22 | -2.38 | 17155.11 | 65126.53 | 1.30 |
| 2024-07-01 | 390.97 | 387.34 | -5.26 | -1.34 | 8885.50 | 34497.76 | 0.68 |
| 2024-06-28 | 393.19 | 392.60 | -0.60 | -0.15 | 8993.30 | 35480.18 | 0.68 |
| 2024-06-27 | 397.60 | 393.20 | -3.80 | -0.96 | 11747.30 | 46244.74 | 0.89 |
| 2024-06-26 | 401.30 | 397.00 | -8.49 | -2.09 | 12670.99 | 50530.90 | 0.96 |
| 2024-06-25 | 405.00 | 405.49 | 0.73 | 0.18 | 12529.55 | 51155.49 | 0.95 |
| 2024-06-24 | 410.12 | 404.76 | -8.52 | -2.06 | 10266.75 | 42116.62 | 0.78 |
| 2024-06-21 | 408.50 | 413.28 | 4.78 | 1.17 | 8698.81 | 35780.66 | 0.66 |
| 2024-06-20 | 408.00 | 408.50 | 3.50 | 0.86 | 8536.55 | 34896.57 | 0.65 |
| 2024-06-19 | 413.00 | 405.00 | -8.00 | -1.94 | 7694.52 | 31398.24 | 0.58 |
| 2024-06-18 | 415.00 | 413.00 | 1.53 | 0.37 | 13806.03 | 56548.98 | 1.05 |
| 2024-06-17 | 406.00 | 411.47 | 9.53 | 2.37 | 20607.04 | 85000.76 | 1.57 |
| 2024-06-14 | 413.39 | 401.94 | -14.06 | -3.38 | 20585.55 | 84104.94 | 1.56 |
| 2024-06-13 | 412.00 | 416.00 | 3.31 | 0.80 | 12093.47 | 50124.43 | 0.92 |
| 2024-06-12 | 403.30 | 412.69 | 11.89 | 2.97 | 18690.73 | 76681.25 | 1.42 |
| 2024-06-11 | 404.21 | 400.80 | -11.65 | -2.83 | 26295.75 | 105623.40 | 2.00 |
| 2024-06-07 | 424.85 | 412.45 | -11.55 | -2.72 | 17743.89 | 73329.56 | 1.35 |
| 2024-06-06 | 430.00 | 424.00 | -4.89 | -1.14 | 8996.21 | 38192.11 | 0.68 |
| 2024-06-05 | 439.20 | 428.89 | -10.27 | -2.34 | 10291.80 | 44457.35 | 0.78 |
| 2024-06-04 | 435.99 | 439.16 | 0.98 | 0.22 | 14965.58 | 65155.84 | 1.14 |
| 2024-06-03 | 419.32 | 438.18 | 21.32 | 5.11 | 18376.26 | 79788.02 | 1.40 |
| 2024-05-31 | 418.23 | 416.86 | -1.40 | -0.34 | 8973.80 | 37593.20 | 0.68 |
| 2024-05-30 | 413.00 | 418.26 | 0.26 | 0.06 | 9607.98 | 40484.73 | 0.73 |
| 2024-05-29 | 415.28 | 418.00 | 1.85 | 0.45 | 11524.37 | 47903.40 | 0.88 |
| 2024-05-28 | 416.90 | 416.15 | -1.59 | -0.38 | 8393.12 | 34983.29 | 0.64 |
| 2024-05-27 | 420.00 | 417.74 | -7.16 | -1.69 | 24259.36 | 100375.50 | 1.85 |
| 2024-05-24 | 426.00 | 424.90 | 0.05 | 0.01 | 9317.37 | 39844.30 | 0.71 |
| 2024-05-23 | 420.04 | 424.85 | 4.84 | 1.15 | 11976.36 | 50536.22 | 0.91 |
| 2024-05-22 | 433.90 | 420.01 | -13.90 | -3.20 | 14325.71 | 60645.90 | 1.09 |
| 2024-05-21 | 422.30 | 433.91 | 7.17 | 1.68 | 16727.33 | 72655.28 | 1.27 |
| 2024-05-20 | 424.93 | 426.74 | -1.86 | -0.43 | 12725.67 | 54076.38 | 0.97 |
| 2024-05-17 | 430.88 | 428.60 | -3.89 | -0.90 | 18943.25 | 80641.03 | 1.44 |
| 2024-05-16 | 444.36 | 432.49 | -13.61 | -3.05 | 28159.18 | 122577.32 | 2.14 |
| 2024-05-15 | 462.00 | 446.10 | -16.90 | -3.65 | 17827.92 | 79858.79 | 1.36 |
日K线
周K线
月K线
