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
2025-09-16	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%
2025-07-23	34.88	34.60	-0.28	-0.80%	34.50	35.42	119796	41766	2.21%
2025-07-22	34.60	34.88	0.20	0.58%	34.50	35.00	129853	45119	2.40%
2025-07-21	34.02	34.68	0.22	0.64%	34.02	34.97	119432	41341	2.20%
2025-07-18	33.80	34.46	0.81	2.41%	33.51	35.50	190066	66149	3.51%
2025-07-17	33.13	33.65	0.37	1.11%	33.12	33.92	109114	36572	2.01%
2025-07-16	33.35	33.28	0.03	0.09%	33.11	33.51	95366	31767	1.76%
2025-07-15	33.28	33.25	-0.32	-0.95%	33.09	33.73	107805	35985	1.99%
2025-07-14	35.01	33.57	-2.33	-6.49%	33.24	35.05	265238	89534	4.90%
2025-07-11	36.43	35.90	-0.66	-1.81%	35.75	36.44	132253	47605	2.44%
2025-07-10	36.30	36.56	0.17	0.47%	35.90	36.98	129966	47386	2.40%
2025-07-09	36.94	36.39	-0.54	-1.46%	36.17	37.05	140217	51200	2.59%
2025-07-08	35.84	36.93	1.10	3.07%	35.61	37.50	181066	66394	3.34%
2025-07-07	36.63	35.83	-0.80	-2.18%	35.60	36.90	125330	45037	2.31%
2025-07-04	36.61	36.63	0.24	0.66%	36.06	37.25	188692	69419	3.48%
2025-07-03	36.75	36.39	-0.97	-2.60%	36.05	37.06	212681	77528	3.93%
2025-07-02	35.50	37.36	1.78	5.00%	34.71	38.53	387557	143091	7.15%
2025-07-01	35.06	35.58	0.36	1.02%	34.86	35.77	163788	57871	3.02%
2025-06-30	35.21	35.22	0.11	0.31%	34.91	35.70	140941	49650	2.60%
2025-06-27	35.00	35.11	-0.06	-0.17%	35.00	35.74	133078	46896	2.46%
2025-06-26	36.23	35.17	-0.92	-2.55%	35.09	36.23	186841	66276	3.45%
2025-06-25	36.10	36.09	-0.09	-0.25%	35.30	36.27	197085	70486	3.64%
2025-06-24	35.90	36.18	-0.17	-0.47%	35.77	36.36	219480	79133	4.05%
2025-06-23	35.30	36.35	0.43	1.20%	35.30	37.01	305984	110835	5.65%
2025-06-20	34.63	35.92	1.54	4.48%	34.38	37.80	474078	170680	8.75%
2025-06-19	34.20	34.38	0.13	0.38%	33.81	35.08	266948	91939	4.93%
2025-06-18	34.83	34.25	0.02	0.06%	33.90	34.98	176741	60708	3.26%
2025-06-17	35.50	34.23	-0.17	-0.49%	34.16	36.35	373458	131173	6.89%
2025-06-16	31.31	34.40	3.13	10.01%	31.30	34.40	338216	113227	6.24%
2025-06-13	31.80	31.27	-0.65	-2.04%	31.01	32.85	181823	57845	3.36%
2025-06-12	32.50	31.92	-0.48	-1.48%	31.86	32.50	92706	29714	1.71%
2025-06-11	32.56	32.59	-0.10	-0.31%	32.53	33.20	122650	40172	2.26%
2025-06-10	33.39	32.69	-0.93	-2.77%	32.20	33.60	204955	66961	3.78%
2025-06-09	33.80	33.62	-0.63	-1.84%	33.39	34.04	218578	73692	4.04%