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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.63 | 38.89 | 38.10 | 38.28 | -1.80% | 2.53 | 1.21% |
| 2025-10-21 | 38.05 | 39.50 | 37.88 | 38.98 | +2.26% | 3.98 | 1.89% |
| 2025-10-20 | 38.69 | 38.88 | 37.83 | 38.12 | -0.24% | 3.70 | 1.78% |
| 2025-10-17 | 40.83 | 41.11 | 38.13 | 38.21 | -7.05% | 7.79 | 3.68% |
| 2025-10-16 | 41.89 | 42.13 | 40.85 | 41.11 | -1.67% | 5.14 | 2.30% |
| 2025-10-15 | 42.88 | 42.99 | 41.55 | 41.81 | -1.23% | 6.23 | 2.74% |
| 2025-10-14 | 43.51 | 44.56 | 42.16 | 42.33 | -2.64% | 10.24 | 4.37% |
| 2025-10-13 | 40.26 | 43.58 | 40.18 | 43.48 | +6.05% | 12.12 | 5.23% |
| 2025-10-10 | 43.11 | 43.31 | 40.82 | 41.00 | -5.36% | 8.98 | 3.98% |
| 2025-10-09 | 41.09 | 44.53 | 40.86 | 43.32 | +7.02% | 13.58 | 5.83% |
| 2025-09-30 | 40.95 | 41.48 | 40.31 | 40.48 | +0.97% | 6.03 | 2.72% |
| 2025-09-29 | 40.50 | 40.67 | 39.77 | 40.09 | -1.01% | 4.68 | 2.15% |
| 2025-09-26 | 42.00 | 42.00 | 40.50 | 40.50 | -3.75% | 6.05 | 2.71% |
| 2025-09-25 | 42.00 | 42.59 | 41.65 | 42.08 | -1.20% | 8.19 | 3.59% |
| 2025-09-24 | 40.20 | 43.00 | 39.80 | 42.59 | +6.32% | 15.12 | 6.74% |
| 2025-09-23 | 39.69 | 40.85 | 38.37 | 40.06 | +0.28% | 7.93 | 3.69% |
| 2025-09-22 | 39.64 | 40.31 | 38.75 | 39.95 | +1.09% | 7.06 | 3.29% |
| 2025-09-19 | 38.70 | 40.41 | 38.60 | 39.52 | +1.88% | 9.55 | 4.43% |
| 2025-09-18 | 38.17 | 40.25 | 37.82 | 38.79 | +1.23% | 10.60 | 5.01% |
| 2025-09-17 | 38.00 | 38.55 | 37.70 | 38.32 | +0.95% | 3.95 | 1.91% |