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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.50 | 43.26 | 41.01 | 41.28 | -5.56% | 6.66 | 2.92% |
| 2026-03-20 | 44.12 | 45.43 | 43.71 | 43.71 | -0.18% | 6.48 | 2.69% |
| 2026-03-19 | 44.55 | 45.00 | 43.50 | 43.79 | -3.95% | 6.25 | 2.62% |
| 2026-03-18 | 45.28 | 45.66 | 44.52 | 45.59 | +1.56% | 5.66 | 2.31% |
| 2026-03-17 | 47.65 | 48.33 | 44.87 | 44.89 | -4.87% | 8.59 | 3.45% |
| 2026-03-16 | 47.88 | 48.55 | 45.56 | 47.19 | -2.52% | 11.74 | 4.63% |
| 2026-03-13 | 49.73 | 50.50 | 48.16 | 48.41 | -4.69% | 9.70 | 3.64% |
| 2026-03-12 | 53.02 | 53.47 | 49.85 | 50.79 | -5.42% | 14.49 | 5.22% |
| 2026-03-11 | 54.25 | 55.25 | 53.30 | 53.70 | -1.20% | 12.29 | 4.19% |
| 2026-03-10 | 52.00 | 54.77 | 50.20 | 54.35 | +6.53% | 15.68 | 5.45% |
| 2026-03-09 | 51.19 | 51.99 | 49.00 | 51.02 | -4.80% | 14.64 | 5.38% |
| 2026-03-06 | 52.04 | 55.75 | 52.04 | 53.59 | +1.04% | 23.19 | 7.89% |
| 2026-03-05 | 50.66 | 53.04 | 50.66 | 53.04 | +10.00% | 6.11 | 2.14% |
| 2026-03-04 | 47.85 | 49.89 | 47.83 | 48.22 | -0.72% | 9.95 | 3.79% |
| 2026-03-03 | 52.28 | 52.60 | 48.20 | 48.57 | -6.74% | 15.01 | 5.56% |
| 2026-03-02 | 47.80 | 52.81 | 47.80 | 52.08 | +6.18% | 18.93 | 6.87% |
| 2026-02-27 | 48.88 | 49.88 | 47.91 | 49.05 | -1.76% | 12.25 | 4.65% |
| 2026-02-26 | 49.63 | 50.50 | 48.72 | 49.93 | +0.60% | 13.68 | 5.08% |
| 2026-02-25 | 48.67 | 50.82 | 48.46 | 49.63 | +1.89% | 19.87 | 7.42% |
| 2026-02-24 | 45.50 | 49.10 | 45.50 | 48.71 | +9.12% | 18.77 | 7.28% |