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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.50 | 54.27 | 50.70 | 52.05 | +2.16% | 14.89 | 5.22% |
| 2026-04-20 | 53.00 | 53.55 | 50.90 | 50.95 | -1.64% | 13.77 | 4.90% |
| 2026-04-17 | 52.80 | 53.04 | 51.50 | 51.80 | -0.38% | 10.25 | 3.63% |
| 2026-04-16 | 51.74 | 52.66 | 51.03 | 52.00 | +0.39% | 12.32 | 4.38% |
| 2026-04-15 | 51.00 | 54.96 | 51.00 | 51.80 | +3.68% | 22.43 | 7.79% |
| 2026-04-14 | 51.01 | 51.40 | 49.19 | 49.96 | -1.21% | 14.32 | 5.31% |
| 2026-04-13 | 47.00 | 51.90 | 47.00 | 50.57 | +7.19% | 20.89 | 7.57% |
| 2026-04-10 | 46.90 | 48.10 | 46.01 | 47.18 | +3.62% | 13.49 | 5.30% |
| 2026-04-09 | 45.18 | 46.00 | 45.13 | 45.53 | -0.87% | 6.95 | 2.82% |
| 2026-04-08 | 46.36 | 46.66 | 45.13 | 45.93 | +2.18% | 12.76 | 5.16% |
| 2026-04-07 | 42.18 | 46.44 | 42.18 | 44.95 | +6.47% | 13.72 | 5.57% |
| 2026-04-03 | 42.62 | 43.11 | 42.21 | 42.22 | -0.42% | 6.00 | 2.60% |
| 2026-04-02 | 41.80 | 43.45 | 41.62 | 42.40 | +0.19% | 7.85 | 3.41% |
| 2026-04-01 | 42.00 | 42.99 | 41.96 | 42.32 | +2.82% | 5.76 | 2.51% |
| 2026-03-31 | 41.90 | 42.56 | 40.96 | 41.16 | -2.14% | 4.26 | 1.89% |
| 2026-03-30 | 41.50 | 42.44 | 40.51 | 42.06 | -0.90% | 5.36 | 2.38% |
| 2026-03-27 | 41.50 | 42.87 | 41.00 | 42.44 | +0.83% | 4.02 | 1.76% |
| 2026-03-26 | 43.00 | 43.24 | 41.88 | 42.09 | -2.34% | 4.29 | 1.86% |
| 2026-03-25 | 42.58 | 43.73 | 42.50 | 43.10 | +2.74% | 6.02 | 2.57% |
| 2026-03-24 | 42.50 | 42.58 | 40.39 | 41.95 | +1.62% | 4.69 | 2.10% |