石英股份 (603688) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	71.89	69.53	-2.97	-4.10%	67.78	73.00	365065	254452	6.74%
2026-05-14	74.75	72.50	-3.69	-4.84%	71.82	75.79	370782	272602	6.85%
2026-05-13	73.30	76.19	2.93	4.00%	71.08	76.44	510846	379172	9.43%
2026-05-12	66.65	73.26	6.66	10.00%	66.12	73.26	403670	279278	7.45%
2026-05-11	67.50	66.60	1.10	1.68%	66.00	71.95	469722	318853	8.67%
2026-05-08	63.32	65.50	2.18	3.44%	62.80	67.80	450519	296650	8.32%
2026-05-07	58.56	63.32	5.76	10.01%	58.43	63.32	315710	195197	5.83%
2026-05-06	56.00	57.56	2.38	4.31%	55.40	58.50	276770	158261	5.11%
2026-04-30	55.67	55.18	-0.49	-0.88%	54.30	55.93	206018	113229	3.80%
2026-04-29	53.98	55.67	0.76	1.38%	53.45	56.88	298527	165192	5.51%
2026-04-28	52.50	54.91	2.01	3.80%	52.02	56.50	318369	172943	5.88%
2026-04-27	50.00	52.90	0.10	0.19%	48.96	54.15	342476	176455	6.32%
2026-04-24	51.70	52.80	0.25	0.48%	51.67	53.95	196018	103274	3.62%
2026-04-23	54.90	52.55	-1.79	-3.29%	51.80	55.23	250757	133157	4.63%
2026-04-22	51.51	54.34	2.29	4.40%	51.01	55.24	306884	163909	5.67%
2026-04-21	51.50	52.05	1.10	2.16%	50.70	54.27	282728	148883	5.22%
2026-04-20	53.00	50.95	-0.85	-1.64%	50.90	53.55	265318	137725	4.90%
2026-04-17	52.80	51.80	-0.20	-0.38%	51.50	53.04	196854	102540	3.63%
2026-04-16	51.74	52.00	0.20	0.39%	51.03	52.66	237390	123216	4.38%
2026-04-15	51.00	51.80	1.84	3.68%	51.00	54.96	421723	224312	7.79%
2026-04-14	51.01	49.96	-0.61	-1.21%	49.19	51.40	287404	143193	5.31%
2026-04-13	47.00	50.57	3.39	7.19%	47.00	51.90	409917	208913	7.57%
2026-04-10	46.90	47.18	1.65	3.62%	46.01	48.10	286913	134914	5.30%
2026-04-09	45.18	45.53	-0.40	-0.87%	45.13	46.00	152665	69477	2.82%
2026-04-08	46.36	45.93	0.98	2.18%	45.13	46.66	279757	127642	5.16%
2026-04-07	42.18	44.95	2.73	6.47%	42.18	46.44	301883	137206	5.57%
2026-04-03	42.62	42.22	-0.18	-0.42%	42.21	43.11	140965	59984	2.60%
2026-04-02	41.80	42.40	0.08	0.19%	41.62	43.45	184772	78543	3.41%
2026-04-01	42.00	42.32	1.16	2.82%	41.96	42.99	136089	57637	2.51%
2026-03-31	41.90	41.16	-0.90	-2.14%	40.96	42.56	102169	42557	1.89%
2026-03-30	41.50	42.06	-0.38	-0.90%	40.51	42.44	129141	53590	2.38%
2026-03-27	41.50	42.44	0.35	0.83%	41.00	42.87	95495	40165	1.76%
2026-03-26	43.00	42.09	-1.01	-2.34%	41.88	43.24	100804	42872	1.86%
2026-03-25	42.58	43.10	1.15	2.74%	42.50	43.73	139402	60167	2.57%
2026-03-24	42.50	41.95	0.67	1.62%	40.39	42.58	113499	46905	2.10%
2026-03-23	42.50	41.28	-2.43	-5.56%	41.01	43.26	157984	66550	2.92%
2026-03-20	44.12	43.71	-0.08	-0.18%	43.71	45.43	145640	64808	2.69%
2026-03-19	44.55	43.79	-1.80	-3.95%	43.50	45.00	141902	62504	2.62%
2026-03-18	45.28	45.59	0.70	1.56%	44.52	45.66	125263	56550	2.31%
2026-03-17	47.65	44.89	-2.30	-4.87%	44.87	48.33	186713	85901	3.45%
2026-03-16	47.88	47.19	-1.22	-2.52%	45.56	48.55	250927	117352	4.63%
2026-03-13	49.73	48.41	-2.38	-4.69%	48.16	50.50	197317	96972	3.64%
2026-03-12	53.02	50.79	-2.91	-5.42%	49.85	53.47	282650	144942	5.22%
2026-03-11	54.25	53.70	-0.65	-1.20%	53.30	55.25	227113	122879	4.19%
2026-03-10	52.00	54.35	3.33	6.53%	50.20	54.77	295389	156812	5.45%
2026-03-09	51.19	51.02	-2.57	-4.80%	49.00	51.99	291593	146434	5.38%
2026-03-06	52.04	53.59	0.55	1.04%	52.04	55.75	427343	231944	7.89%
2026-03-05	50.66	53.04	4.82	10.00%	50.66	53.04	115993	61077	2.14%
2026-03-04	47.85	48.22	-0.35	-0.72%	47.83	49.89	205028	99540	3.79%
2026-03-03	52.28	48.57	-3.51	-6.74%	48.20	52.60	301204	150124	5.56%
2026-03-02	47.80	52.08	3.03	6.18%	47.80	52.81	372068	189270	6.87%
2026-02-27	48.88	49.05	-0.88	-1.76%	47.91	49.88	251689	122530	4.65%
2026-02-26	49.63	49.93	0.30	0.60%	48.72	50.50	274962	136776	5.08%
2026-02-25	48.67	49.63	0.92	1.89%	48.46	50.82	401874	198740	7.42%
2026-02-24	45.50	48.71	4.07	9.12%	45.50	49.10	394355	187725	7.28%
2026-02-13	47.51	44.64	-2.83	-5.96%	44.58	47.88	389203	177296	7.19%
2026-02-12	43.26	47.47	4.32	10.01%	43.20	47.47	341613	158369	6.31%
2026-02-11	41.88	43.15	0.96	2.28%	41.82	43.86	212356	91679	3.92%
2026-02-10	42.41	42.19	-0.24	-0.57%	41.73	42.85	115210	48717	2.13%
2026-02-09	41.30	42.43	2.11	5.23%	41.11	42.88	190693	80648	3.52%
2026-02-06	40.01	40.32	-0.22	-0.54%	39.62	41.05	113783	45860	2.10%