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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.51 | 47.88 | 44.58 | 44.64 | -5.96% | 17.73 | 7.19% |
| 2026-02-12 | 43.26 | 47.47 | 43.20 | 47.47 | +10.01% | 15.84 | 6.31% |
| 2026-02-11 | 41.88 | 43.86 | 41.82 | 43.15 | +2.28% | 9.17 | 3.92% |
| 2026-02-10 | 42.41 | 42.85 | 41.73 | 42.19 | -0.57% | 4.87 | 2.13% |
| 2026-02-09 | 41.30 | 42.88 | 41.11 | 42.43 | +5.23% | 8.06 | 3.52% |
| 2026-02-06 | 40.01 | 41.05 | 39.62 | 40.32 | -0.54% | 4.59 | 2.10% |
| 2026-02-05 | 41.88 | 41.88 | 40.40 | 40.54 | -3.93% | 5.87 | 2.65% |
| 2026-02-04 | 40.51 | 42.31 | 40.41 | 42.20 | +3.58% | 9.14 | 4.04% |
| 2026-02-03 | 38.53 | 40.98 | 38.53 | 40.74 | +6.82% | 8.21 | 3.76% |
| 2026-02-02 | 39.29 | 40.18 | 38.14 | 38.14 | -4.10% | 4.13 | 1.96% |
| 2026-01-30 | 40.40 | 40.76 | 38.22 | 39.77 | -2.72% | 6.18 | 2.90% |
| 2026-01-29 | 40.70 | 41.89 | 40.55 | 40.88 | +0.42% | 7.50 | 3.35% |
| 2026-01-28 | 40.48 | 40.89 | 39.64 | 40.71 | +0.57% | 4.97 | 2.28% |
| 2026-01-27 | 39.40 | 40.65 | 38.30 | 40.48 | +1.84% | 6.12 | 2.86% |
| 2026-01-26 | 41.98 | 41.98 | 39.40 | 39.75 | -5.54% | 8.72 | 4.01% |
| 2026-01-23 | 40.28 | 42.73 | 40.06 | 42.08 | +5.33% | 10.43 | 4.61% |
| 2026-01-22 | 39.74 | 40.88 | 39.45 | 39.95 | +0.40% | 3.33 | 1.54% |
| 2026-01-21 | 39.09 | 40.45 | 39.01 | 39.79 | +1.51% | 4.10 | 1.90% |
| 2026-01-20 | 39.64 | 40.18 | 38.90 | 39.20 | -1.21% | 3.70 | 1.73% |
| 2026-01-19 | 40.89 | 40.90 | 39.49 | 39.68 | -1.73% | 4.75 | 2.20% |