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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.90 | 40.65 | 39.58 | 40.38 | +1.82% | 8.01 | 3.68% |
| 2026-01-15 | 38.18 | 40.20 | 38.08 | 39.66 | +3.42% | 6.95 | 3.27% |
| 2026-01-14 | 38.20 | 39.09 | 37.73 | 38.35 | -0.36% | 4.79 | 2.30% |
| 2026-01-13 | 39.54 | 39.55 | 38.30 | 38.49 | -2.09% | 4.43 | 2.11% |
| 2026-01-12 | 39.20 | 39.84 | 38.78 | 39.31 | -0.61% | 5.48 | 2.59% |
| 2026-01-09 | 39.20 | 40.07 | 39.12 | 39.55 | +0.71% | 5.01 | 2.34% |
| 2026-01-08 | 39.65 | 40.20 | 39.18 | 39.27 | -0.98% | 5.10 | 2.38% |
| 2026-01-07 | 38.90 | 40.19 | 38.72 | 39.66 | +1.82% | 6.86 | 3.21% |
| 2026-01-06 | 37.75 | 39.97 | 37.70 | 38.95 | +4.28% | 8.36 | 3.93% |
| 2026-01-05 | 36.68 | 37.36 | 36.59 | 37.35 | +2.10% | 2.84 | 1.41% |
| 2025-12-31 | 36.88 | 37.19 | 36.55 | 36.58 | -0.79% | 1.65 | 0.83% |
| 2025-12-30 | 36.96 | 37.30 | 36.77 | 36.87 | -0.89% | 2.01 | 1.00% |
| 2025-12-29 | 37.82 | 37.95 | 37.11 | 37.20 | -1.12% | 2.34 | 1.15% |
| 2025-12-26 | 37.51 | 38.19 | 37.51 | 37.62 | +0.29% | 3.07 | 1.50% |
| 2025-12-25 | 37.90 | 37.90 | 37.23 | 37.51 | -1.29% | 2.66 | 1.31% |
| 2025-12-24 | 37.36 | 38.44 | 37.36 | 38.00 | +1.50% | 4.04 | 1.97% |
| 2025-12-23 | 36.91 | 38.34 | 36.73 | 37.44 | +1.99% | 4.62 | 2.27% |
| 2025-12-22 | 35.82 | 37.18 | 35.82 | 36.71 | +2.48% | 2.83 | 1.42% |
| 2025-12-19 | 35.98 | 36.17 | 35.76 | 35.82 | +0.36% | 1.30 | 0.67% |
| 2025-12-18 | 35.46 | 36.29 | 35.41 | 35.69 | +0.14% | 1.43 | 0.73% |