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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.60 | 35.00 | 34.50 | 34.88 | +0.58% | 4.51 | 2.40% |
| 2025-07-21 | 34.02 | 34.97 | 34.02 | 34.68 | +0.64% | 4.13 | 2.20% |
| 2025-07-18 | 33.80 | 35.50 | 33.51 | 34.46 | +2.41% | 6.61 | 3.51% |
| 2025-07-17 | 33.13 | 33.92 | 33.12 | 33.65 | +1.11% | 3.66 | 2.01% |
| 2025-07-16 | 33.35 | 33.51 | 33.11 | 33.28 | +0.09% | 3.18 | 1.76% |
| 2025-07-15 | 33.28 | 33.73 | 33.09 | 33.25 | -0.95% | 3.60 | 1.99% |
| 2025-07-14 | 35.01 | 35.05 | 33.24 | 33.57 | -6.49% | 8.95 | 4.90% |
| 2025-07-11 | 36.43 | 36.44 | 35.75 | 35.90 | -1.81% | 4.76 | 2.44% |
| 2025-07-10 | 36.30 | 36.98 | 35.90 | 36.56 | +0.47% | 4.74 | 2.40% |
| 2025-07-09 | 36.94 | 37.05 | 36.17 | 36.39 | -1.46% | 5.12 | 2.59% |
| 2025-07-08 | 35.84 | 37.50 | 35.61 | 36.93 | +3.07% | 6.64 | 3.34% |
| 2025-07-07 | 36.63 | 36.90 | 35.60 | 35.83 | -2.18% | 4.50 | 2.31% |
| 2025-07-04 | 36.61 | 37.25 | 36.06 | 36.63 | +0.66% | 6.94 | 3.48% |
| 2025-07-03 | 36.75 | 37.06 | 36.05 | 36.39 | -2.60% | 7.75 | 3.93% |
| 2025-07-02 | 35.50 | 38.53 | 34.71 | 37.36 | +5.00% | 14.31 | 7.15% |
| 2025-07-01 | 35.06 | 35.77 | 34.86 | 35.58 | +1.02% | 5.79 | 3.02% |
| 2025-06-30 | 35.21 | 35.70 | 34.91 | 35.22 | +0.31% | 4.97 | 2.60% |
| 2025-06-27 | 35.00 | 35.74 | 35.00 | 35.11 | -0.17% | 4.69 | 2.46% |
| 2025-06-26 | 36.23 | 36.23 | 35.09 | 35.17 | -2.55% | 6.63 | 3.45% |
| 2025-06-25 | 36.10 | 36.27 | 35.30 | 36.09 | -0.25% | 7.05 | 3.64% |