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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.62 | 30.94 | 30.35 | 30.48 | -0.45% | 3.02 | 1.81% |
| 2025-05-23 | 31.32 | 31.50 | 30.62 | 30.62 | -2.22% | 3.79 | 2.24% |
| 2025-05-22 | 32.11 | 32.40 | 31.32 | 31.32 | -3.23% | 4.24 | 2.45% |
| 2025-05-21 | 32.57 | 32.61 | 32.13 | 32.36 | -1.00% | 3.53 | 2.01% |
| 2025-05-20 | 32.77 | 32.88 | 32.26 | 32.69 | -0.75% | 3.19 | 1.80% |
| 2025-05-19 | 32.92 | 33.05 | 32.24 | 32.94 | -0.54% | 4.06 | 2.29% |
| 2025-05-16 | 32.43 | 33.82 | 32.43 | 33.12 | +1.40% | 6.44 | 3.54% |
| 2025-05-15 | 33.21 | 33.44 | 32.42 | 32.66 | -2.12% | 4.43 | 2.48% |
| 2025-05-14 | 33.01 | 33.87 | 32.82 | 33.36 | +0.27% | 5.26 | 2.89% |
| 2025-05-13 | 33.10 | 34.27 | 32.93 | 33.27 | +0.93% | 7.11 | 3.90% |
| 2025-05-12 | 32.82 | 33.22 | 32.51 | 32.97 | +0.27% | 3.95 | 2.22% |
| 2025-05-09 | 33.80 | 33.83 | 32.42 | 32.88 | -2.28% | 5.38 | 3.00% |
| 2025-05-08 | 33.50 | 34.02 | 33.30 | 33.64 | +0.03% | 5.31 | 2.89% |
| 2025-05-07 | 33.75 | 33.90 | 33.19 | 33.63 | +0.24% | 5.64 | 3.09% |
| 2025-05-06 | 32.42 | 33.58 | 32.41 | 33.55 | +4.36% | 7.39 | 4.08% |