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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.20 | 42.09 | 39.20 | 40.75 | +2.18% | 15.61 | 7.04% |
| 2025-08-18 | 40.00 | 40.72 | 39.31 | 39.88 | +2.47% | 22.71 | 10.47% |
| 2025-08-15 | 35.27 | 38.92 | 35.25 | 38.92 | +10.01% | 17.90 | 8.76% |
| 2025-08-14 | 35.87 | 36.88 | 35.36 | 35.38 | +0.54% | 9.87 | 5.04% |
| 2025-08-13 | 34.87 | 35.45 | 34.60 | 35.19 | +1.30% | 4.64 | 2.45% |
| 2025-08-12 | 34.59 | 34.88 | 34.14 | 34.74 | +0.43% | 3.55 | 1.90% |
| 2025-08-11 | 34.20 | 34.70 | 34.18 | 34.59 | +0.64% | 2.42 | 1.30% |
| 2025-08-08 | 34.30 | 34.70 | 34.10 | 34.37 | -0.52% | 2.32 | 1.25% |
| 2025-08-07 | 34.72 | 34.73 | 34.22 | 34.55 | -0.52% | 3.05 | 1.63% |
| 2025-08-06 | 34.63 | 34.81 | 34.51 | 34.73 | +0.32% | 2.42 | 1.29% |
| 2025-08-05 | 35.23 | 35.23 | 34.41 | 34.62 | -1.73% | 4.66 | 2.48% |
| 2025-08-04 | 35.65 | 36.21 | 34.68 | 35.23 | -2.14% | 6.16 | 3.24% |
| 2025-08-01 | 34.96 | 37.21 | 34.66 | 36.00 | +2.97% | 9.98 | 5.12% |
| 2025-07-31 | 34.70 | 36.44 | 34.57 | 34.96 | +0.52% | 7.36 | 3.82% |
| 2025-07-30 | 35.30 | 35.50 | 34.43 | 34.78 | -1.70% | 3.45 | 1.82% |
| 2025-07-29 | 34.90 | 35.39 | 34.75 | 35.38 | +0.94% | 3.41 | 1.80% |
| 2025-07-28 | 34.96 | 35.41 | 34.75 | 35.05 | -0.20% | 2.63 | 1.38% |
| 2025-07-25 | 35.70 | 35.74 | 34.88 | 35.12 | -1.73% | 4.16 | 2.18% |
| 2025-07-24 | 34.55 | 35.97 | 34.45 | 35.74 | +3.29% | 6.30 | 3.27% |
| 2025-07-23 | 34.88 | 35.42 | 34.50 | 34.60 | -0.80% | 4.18 | 2.21% |