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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.20 | 38.30 | 37.20 | 37.94 | -0.18% | 2.50 | 1.22% |
| 2025-11-18 | 38.50 | 38.68 | 37.90 | 38.01 | -1.71% | 2.83 | 1.37% |
| 2025-11-17 | 38.40 | 38.75 | 37.80 | 38.67 | +0.70% | 3.77 | 1.82% |
| 2025-11-14 | 39.12 | 39.47 | 38.40 | 38.40 | -3.27% | 6.32 | 3.02% |
| 2025-11-13 | 38.93 | 40.48 | 38.93 | 39.70 | +2.32% | 5.41 | 2.50% |
| 2025-11-12 | 39.80 | 40.00 | 38.38 | 38.80 | -3.12% | 4.82 | 2.28% |
| 2025-11-11 | 40.55 | 41.14 | 40.00 | 40.05 | -1.21% | 5.34 | 2.43% |
| 2025-11-10 | 40.48 | 41.20 | 40.15 | 40.54 | +0.87% | 5.63 | 2.56% |
| 2025-11-07 | 39.33 | 40.90 | 39.09 | 40.19 | +1.46% | 6.99 | 3.20% |
| 2025-11-06 | 39.12 | 39.80 | 38.85 | 39.61 | +1.56% | 5.18 | 2.43% |
| 2025-11-05 | 38.60 | 39.34 | 38.22 | 39.00 | -0.99% | 5.00 | 2.38% |
| 2025-11-04 | 41.00 | 41.16 | 39.06 | 39.39 | -3.81% | 5.75 | 2.67% |
| 2025-11-03 | 41.20 | 41.39 | 39.72 | 40.95 | -0.78% | 5.05 | 2.30% |
| 2025-10-31 | 42.05 | 42.76 | 41.27 | 41.27 | -1.92% | 5.99 | 2.65% |
| 2025-10-30 | 42.96 | 44.24 | 42.05 | 42.08 | -2.05% | 11.17 | 4.80% |
| 2025-10-29 | 42.44 | 43.25 | 41.88 | 42.96 | +1.23% | 13.64 | 5.91% |
| 2025-10-28 | 40.35 | 42.44 | 40.30 | 42.44 | +10.01% | 11.60 | 5.12% |
| 2025-10-27 | 38.24 | 39.40 | 38.13 | 38.58 | -0.52% | 4.10 | 1.96% |
| 2025-10-24 | 38.07 | 39.05 | 38.07 | 38.78 | +1.86% | 3.18 | 1.52% |
| 2025-10-23 | 37.98 | 38.17 | 36.50 | 38.07 | -0.55% | 3.80 | 1.88% |