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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.90 | 36.36 | 35.77 | 36.18 | -0.47% | 7.91 | 4.05% |
| 2025-06-23 | 35.30 | 37.01 | 35.30 | 36.35 | +1.20% | 11.08 | 5.65% |
| 2025-06-20 | 34.63 | 37.80 | 34.38 | 35.92 | +4.48% | 17.07 | 8.75% |
| 2025-06-19 | 34.20 | 35.08 | 33.81 | 34.38 | +0.38% | 9.19 | 4.93% |
| 2025-06-18 | 34.83 | 34.98 | 33.90 | 34.25 | +0.06% | 6.07 | 3.26% |
| 2025-06-17 | 35.50 | 36.35 | 34.16 | 34.23 | -0.49% | 13.12 | 6.89% |
| 2025-06-16 | 31.31 | 34.40 | 31.30 | 34.40 | +10.01% | 11.32 | 6.24% |
| 2025-06-13 | 31.80 | 32.85 | 31.01 | 31.27 | -2.04% | 5.78 | 3.36% |
| 2025-06-12 | 32.50 | 32.50 | 31.86 | 31.92 | -1.48% | 2.97 | 1.71% |
| 2025-06-11 | 32.37 | 33.01 | 32.34 | 32.40 | -0.31% | 4.02 | 2.26% |
| 2025-06-10 | 33.20 | 33.40 | 32.01 | 32.50 | -2.77% | 6.70 | 3.78% |
| 2025-06-09 | 33.60 | 33.84 | 33.20 | 33.42 | -1.84% | 7.37 | 4.04% |
| 2025-06-06 | 32.21 | 35.63 | 31.94 | 34.05 | +5.13% | 14.25 | 7.74% |
| 2025-06-05 | 30.73 | 32.99 | 30.67 | 32.39 | +5.85% | 10.61 | 6.06% |
| 2025-06-04 | 30.34 | 31.14 | 30.33 | 30.60 | +0.69% | 3.92 | 2.34% |
| 2025-06-03 | 29.89 | 30.65 | 29.76 | 30.39 | +1.87% | 2.63 | 1.60% |
| 2025-05-30 | 30.51 | 30.51 | 29.83 | 29.84 | -2.22% | 2.30 | 1.41% |
| 2025-05-29 | 29.99 | 30.85 | 29.93 | 30.51 | +1.76% | 4.04 | 2.44% |
| 2025-05-28 | 29.84 | 30.22 | 29.71 | 29.98 | -0.03% | 2.57 | 1.57% |
| 2025-05-27 | 30.42 | 30.42 | 29.83 | 29.99 | -1.60% | 3.28 | 2.01% |