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
2025-10-31	42.05	41.27	-0.81	-1.92%	41.27	42.76	143594	59932	2.65%
2025-10-30	42.96	42.08	-0.88	-2.05%	42.05	44.24	260247	111674	4.80%
2025-10-29	42.44	42.96	0.52	1.23%	41.88	43.25	319883	136437	5.91%
2025-10-28	40.35	42.44	3.86	10.01%	40.30	42.44	277101	115955	5.12%
2025-10-27	38.24	38.58	-0.20	-0.52%	38.13	39.40	105936	41034	1.96%
2025-10-24	38.07	38.78	0.71	1.86%	38.07	39.05	82283	31811	1.52%
2025-10-23	37.98	38.07	-0.21	-0.55%	36.50	38.17	102057	38044	1.88%
2025-10-22	38.63	38.28	-0.70	-1.80%	38.10	38.89	65746	25251	1.21%
2025-10-21	38.05	38.98	0.86	2.26%	37.88	39.50	102576	39769	1.89%
2025-10-20	38.69	38.12	-0.09	-0.24%	37.83	38.88	96585	37041	1.78%
2025-10-17	40.83	38.21	-2.90	-7.05%	38.13	41.11	199341	77919	3.68%
2025-10-16	41.89	41.11	-0.70	-1.67%	40.85	42.13	124529	51431	2.30%
2025-10-15	42.88	41.81	-0.52	-1.23%	41.55	42.99	148232	62250	2.74%
2025-10-14	43.51	42.33	-1.15	-2.64%	42.16	44.56	236584	102362	4.37%
2025-10-13	40.26	43.48	2.48	6.05%	40.18	43.58	283192	121169	5.23%
2025-10-10	43.11	41.00	-2.32	-5.36%	40.82	43.31	215655	89846	3.98%
2025-10-09	41.09	43.32	2.84	7.02%	40.86	44.53	316045	135754	5.83%
2025-09-30	40.95	40.48	0.39	0.97%	40.31	41.48	147545	60327	2.72%
2025-09-29	40.50	40.09	-0.41	-1.01%	39.77	40.67	116629	46797	2.15%
2025-09-26	42.00	40.50	-1.58	-3.75%	40.50	42.00	147003	60532	2.71%
2025-09-25	42.00	42.08	-0.51	-1.20%	41.65	42.59	194632	81945	3.59%
2025-09-24	40.20	42.59	2.53	6.32%	39.80	43.00	364971	151244	6.74%
2025-09-23	39.69	40.06	0.11	0.28%	38.37	40.85	200066	79254	3.69%
2025-09-22	39.64	39.95	0.43	1.09%	38.75	40.31	178480	70608	3.29%
2025-09-19	38.70	39.52	0.73	1.88%	38.60	40.41	240079	95536	4.43%
2025-09-18	38.17	38.79	0.47	1.23%	37.82	40.25	271455	105973	5.01%
2025-09-17	38.00	38.32	0.36	0.95%	37.70	38.55	103253	39468	1.91%
2025-09-16	38.44	37.96	-0.54	-1.40%	37.38	38.60	112594	42625	2.08%
2025-09-15	38.34	38.50	0.19	0.50%	38.00	38.99	105663	40609	1.95%
2025-09-12	38.81	38.31	-0.48	-1.24%	38.25	39.17	127236	49100	2.35%
2025-09-11	37.30	38.79	1.59	4.27%	37.21	38.99	173419	66322	3.20%
2025-09-10	37.42	37.20	-0.27	-0.72%	36.76	37.80	102953	38300	1.90%
2025-09-09	38.50	37.47	-1.21	-3.13%	37.43	38.58	129466	49042	2.39%
2025-09-08	40.00	38.68	-0.83	-2.10%	38.42	40.00	182483	70944	3.37%
2025-09-05	37.76	39.51	1.90	5.05%	37.76	39.74	185344	72329	3.42%
2025-09-04	39.35	37.61	-1.73	-4.40%	36.95	40.40	173039	66845	3.19%
2025-09-03	40.15	39.34	-0.70	-1.75%	38.92	40.66	146746	58240	2.71%
2025-09-02	41.57	40.04	-1.94	-4.62%	39.40	42.56	199816	81426	3.69%
2025-09-01	40.90	41.98	1.38	3.40%	40.90	43.75	272841	115849	5.04%
2025-08-29	41.30	40.60	0.07	0.17%	40.30	41.56	211033	86400	3.90%
2025-08-28	39.50	40.53	1.02	2.58%	39.02	40.53	190047	75827	3.51%
2025-08-27	40.47	39.51	-0.96	-2.37%	39.50	41.16	200882	81300	3.71%
2025-08-26	42.25	40.47	-1.76	-4.17%	40.01	42.50	313296	128996	5.78%
2025-08-25	42.79	42.23	-0.59	-1.38%	41.71	43.59	308461	131203	5.69%
2025-08-22	42.02	42.82	0.27	0.63%	41.96	43.49	395703	169221	7.31%
2025-08-21	40.00	42.55	2.63	6.59%	39.71	43.91	576112	244846	10.64%
2025-08-20	40.00	39.92	-0.83	-2.04%	39.21	40.75	238792	95164	4.41%
2025-08-19	39.20	40.75	0.87	2.18%	39.20	42.09	381321	156130	7.04%
2025-08-18	40.00	39.88	0.96	2.47%	39.31	40.72	567257	227134	10.47%
2025-08-15	35.27	38.92	3.54	10.01%	35.25	38.92	474514	179033	8.76%
2025-08-14	35.87	35.38	0.19	0.54%	35.36	36.88	272996	98694	5.04%
2025-08-13	34.87	35.19	0.45	1.30%	34.60	35.45	132735	46425	2.45%
2025-08-12	34.59	34.74	0.15	0.43%	34.14	34.88	102925	35462	1.90%
2025-08-11	34.20	34.59	0.22	0.64%	34.18	34.70	70150	24205	1.30%
2025-08-08	34.30	34.37	-0.18	-0.52%	34.10	34.70	67517	23195	1.25%
2025-08-07	34.72	34.55	-0.18	-0.52%	34.22	34.73	88276	30475	1.63%
2025-08-06	34.63	34.73	0.11	0.32%	34.51	34.81	69935	24245	1.29%
2025-08-05	35.23	34.62	-0.61	-1.73%	34.41	35.23	134216	46617	2.48%
2025-08-04	35.65	35.23	-0.77	-2.14%	34.68	36.21	175486	61611	3.24%
2025-08-01	34.96	36.00	1.04	2.97%	34.66	37.21	277350	99759	5.12%
2025-07-31	34.70	34.96	0.18	0.52%	34.57	36.44	207096	73574	3.82%
2025-07-30	35.30	34.78	-0.60	-1.70%	34.43	35.50	98790	34508	1.82%
2025-07-29	34.90	35.38	0.33	0.94%	34.75	35.39	97246	34132	1.80%
2025-07-28	34.96	35.05	-0.07	-0.20%	34.75	35.41	74802	26285	1.38%
2025-07-25	35.70	35.12	-0.62	-1.73%	34.88	35.74	118166	41597	2.18%
2025-07-24	34.55	35.74	1.14	3.29%	34.45	35.97	177334	63024	3.27%