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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.17 | 35.79 | 34.74 | 35.64 | +1.37% | 1.80 | 0.94% |
| 2025-12-16 | 36.33 | 36.50 | 35.15 | 35.16 | -3.11% | 2.01 | 1.05% |
| 2025-12-15 | 36.39 | 36.85 | 36.21 | 36.29 | -1.12% | 1.63 | 0.82% |
| 2025-12-12 | 36.35 | 36.85 | 36.05 | 36.70 | +0.82% | 1.88 | 0.95% |
| 2025-12-11 | 37.30 | 37.38 | 36.37 | 36.40 | -1.89% | 1.83 | 0.92% |
| 2025-12-10 | 37.05 | 37.29 | 36.75 | 37.10 | -0.30% | 2.04 | 1.02% |
| 2025-12-09 | 36.64 | 37.41 | 36.46 | 37.21 | +1.58% | 2.95 | 1.47% |
| 2025-12-08 | 36.38 | 36.84 | 36.38 | 36.63 | +0.80% | 2.01 | 1.01% |
| 2025-12-05 | 36.19 | 36.45 | 35.58 | 36.34 | -0.06% | 1.91 | 0.98% |
| 2025-12-04 | 36.21 | 36.48 | 35.32 | 36.36 | +0.64% | 1.83 | 0.94% |
| 2025-12-03 | 36.26 | 36.65 | 36.01 | 36.13 | -0.33% | 1.19 | 0.61% |
| 2025-12-02 | 36.88 | 36.98 | 36.18 | 36.25 | -1.71% | 1.56 | 0.79% |
| 2025-12-01 | 36.50 | 36.88 | 36.33 | 36.88 | +1.21% | 1.90 | 0.95% |
| 2025-11-28 | 36.02 | 36.47 | 35.85 | 36.44 | +1.05% | 1.68 | 0.85% |
| 2025-11-27 | 36.26 | 36.66 | 36.05 | 36.06 | -0.30% | 2.06 | 1.05% |
| 2025-11-26 | 35.89 | 36.58 | 35.68 | 36.17 | +0.25% | 2.09 | 1.07% |
| 2025-11-25 | 36.12 | 36.75 | 36.00 | 36.08 | +0.06% | 2.36 | 1.20% |
| 2025-11-24 | 35.90 | 36.56 | 35.17 | 36.06 | +0.45% | 2.32 | 1.20% |
| 2025-11-21 | 37.27 | 37.52 | 35.90 | 35.90 | -4.34% | 4.34 | 2.19% |
| 2025-11-20 | 38.18 | 38.48 | 37.40 | 37.53 | -1.08% | 2.63 | 1.29% |