石英股份 sh.603688
74.55
+2.73%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 72.58 | 75.63 | 71.71 | 74.55 | +2.73% | 28.84 | 7.21% |
| 2026-05-21 | 72.20 | 76.10 | 70.66 | 72.57 | +0.95% | 34.58 | 8.64% |
| 2026-05-20 | 67.96 | 73.46 | 67.65 | 71.89 | +4.73% | 23.21 | 5.97% |
| 2026-05-19 | 68.34 | 68.97 | 65.90 | 68.64 | -1.44% | 19.89 | 5.45% |
| 2026-05-18 | 69.24 | 72.44 | 68.10 | 69.64 | +0.16% | 20.10 | 5.26% |
| 2026-05-15 | 71.89 | 73.00 | 67.78 | 69.53 | -4.10% | 25.45 | 6.74% |
| 2026-05-14 | 74.75 | 75.79 | 71.82 | 72.50 | -4.84% | 27.26 | 6.85% |
| 2026-05-13 | 73.30 | 76.44 | 71.08 | 76.19 | +4.00% | 37.92 | 9.43% |
| 2026-05-12 | 66.65 | 73.26 | 66.12 | 73.26 | +10.00% | 27.93 | 7.45% |
| 2026-05-11 | 67.50 | 71.95 | 66.00 | 66.60 | +1.68% | 31.89 | 8.67% |
| 2026-05-08 | 63.32 | 67.80 | 62.80 | 65.50 | +3.44% | 29.67 | 8.32% |
| 2026-05-07 | 58.56 | 63.32 | 58.43 | 63.32 | +10.01% | 19.52 | 5.83% |
| 2026-05-06 | 56.00 | 58.50 | 55.40 | 57.56 | +4.31% | 15.83 | 5.11% |
| 2026-04-30 | 55.67 | 55.93 | 54.30 | 55.18 | -0.88% | 11.32 | 3.80% |
| 2026-04-29 | 53.98 | 56.88 | 53.45 | 55.67 | +1.38% | 16.52 | 5.51% |
| 2026-04-28 | 52.50 | 56.50 | 52.02 | 54.91 | +3.80% | 17.29 | 5.88% |
| 2026-04-27 | 50.00 | 54.15 | 48.96 | 52.90 | +0.19% | 17.65 | 6.32% |
| 2026-04-24 | 51.70 | 53.95 | 51.67 | 52.80 | +0.48% | 10.33 | 3.62% |
| 2026-04-23 | 54.90 | 55.23 | 51.80 | 52.55 | -3.29% | 13.32 | 4.63% |
| 2026-04-22 | 51.51 | 55.24 | 51.01 | 54.34 | +4.40% | 16.39 | 5.67% |