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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.44 | 38.60 | 37.38 | 37.96 | -1.40% | 4.26 | 2.08% |
| 2025-09-15 | 38.34 | 38.99 | 38.00 | 38.50 | +0.50% | 4.06 | 1.95% |
| 2025-09-12 | 38.81 | 39.17 | 38.25 | 38.31 | -1.24% | 4.91 | 2.35% |
| 2025-09-11 | 37.30 | 38.99 | 37.21 | 38.79 | +4.27% | 6.63 | 3.20% |
| 2025-09-10 | 37.42 | 37.80 | 36.76 | 37.20 | -0.72% | 3.83 | 1.90% |
| 2025-09-09 | 38.50 | 38.58 | 37.43 | 37.47 | -3.13% | 4.90 | 2.39% |
| 2025-09-08 | 40.00 | 40.00 | 38.42 | 38.68 | -2.10% | 7.09 | 3.37% |
| 2025-09-05 | 37.76 | 39.74 | 37.76 | 39.51 | +5.05% | 7.23 | 3.42% |
| 2025-09-04 | 39.35 | 40.40 | 36.95 | 37.61 | -4.40% | 6.68 | 3.19% |
| 2025-09-03 | 40.15 | 40.66 | 38.92 | 39.34 | -1.75% | 5.82 | 2.71% |
| 2025-09-02 | 41.57 | 42.56 | 39.40 | 40.04 | -4.62% | 8.14 | 3.69% |
| 2025-09-01 | 40.90 | 43.75 | 40.90 | 41.98 | +3.40% | 11.58 | 5.04% |
| 2025-08-29 | 41.30 | 41.56 | 40.30 | 40.60 | +0.17% | 8.64 | 3.90% |
| 2025-08-28 | 39.50 | 40.53 | 39.02 | 40.53 | +2.58% | 7.58 | 3.51% |
| 2025-08-27 | 40.47 | 41.16 | 39.50 | 39.51 | -2.37% | 8.13 | 3.71% |
| 2025-08-26 | 42.25 | 42.50 | 40.01 | 40.47 | -4.17% | 12.90 | 5.78% |
| 2025-08-25 | 42.79 | 43.59 | 41.71 | 42.23 | -1.38% | 13.12 | 5.69% |
| 2025-08-22 | 42.02 | 43.49 | 41.96 | 42.82 | +0.63% | 16.92 | 7.31% |
| 2025-08-21 | 40.00 | 43.91 | 39.71 | 42.55 | +6.59% | 24.48 | 10.64% |
| 2025-08-20 | 40.00 | 40.75 | 39.21 | 39.92 | -2.04% | 9.52 | 4.41% |