石英股份(603688)股票行情
石英股份(603688)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 42.58 | 43.10 | 1.15 | 2.74% | 42.50 | 43.73 | 139402 | 60167.81 | 2.57% |
| 2026-03-24 | 42.50 | 41.95 | 0.67 | 1.62% | 40.39 | 42.58 | 113499 | 46905.46 | 2.10% |
| 2026-03-23 | 42.50 | 41.28 | -2.43 | -5.56% | 41.01 | 43.26 | 157984 | 66550.84 | 2.92% |
| 2026-03-20 | 44.12 | 43.71 | -0.08 | -0.18% | 43.71 | 45.43 | 145640 | 64808.12 | 2.69% |
| 2026-03-19 | 44.55 | 43.79 | -1.80 | -3.95% | 43.50 | 45.00 | 141902 | 62504.65 | 2.62% |
| 2026-03-18 | 45.28 | 45.59 | 0.70 | 1.56% | 44.52 | 45.66 | 125263 | 56550.48 | 2.31% |
| 2026-03-17 | 47.65 | 44.89 | -2.30 | -4.87% | 44.87 | 48.33 | 186713 | 85901.24 | 3.45% |
| 2026-03-16 | 47.88 | 47.19 | -1.22 | -2.52% | 45.56 | 48.55 | 250927 | 117352.12 | 4.63% |
| 2026-03-13 | 49.73 | 48.41 | -2.38 | -4.69% | 48.16 | 50.50 | 197317 | 96972.52 | 3.64% |
| 2026-03-12 | 53.02 | 50.79 | -2.91 | -5.42% | 49.85 | 53.47 | 282650 | 144942.62 | 5.22% |
| 2026-03-11 | 54.25 | 53.70 | -0.65 | -1.20% | 53.30 | 55.25 | 227113 | 122879.48 | 4.19% |
| 2026-03-10 | 52.00 | 54.35 | 3.33 | 6.53% | 50.20 | 54.77 | 295389 | 156812.92 | 5.45% |
| 2026-03-09 | 51.19 | 51.02 | -2.57 | -4.80% | 49.00 | 51.99 | 291593 | 146434.30 | 5.38% |
| 2026-03-06 | 52.04 | 53.59 | 0.55 | 1.04% | 52.04 | 55.75 | 427343 | 231944.58 | 7.89% |
| 2026-03-05 | 50.66 | 53.04 | 4.82 | 10.00% | 50.66 | 53.04 | 115993 | 61077.33 | 2.14% |
| 2026-03-04 | 47.85 | 48.22 | -0.35 | -0.72% | 47.83 | 49.89 | 205028 | 99540.94 | 3.79% |
| 2026-03-03 | 52.28 | 48.57 | -3.51 | -6.74% | 48.20 | 52.60 | 301204 | 150124.42 | 5.56% |
| 2026-03-02 | 47.80 | 52.08 | 3.03 | 6.18% | 47.80 | 52.81 | 372068 | 189270.48 | 6.87% |
| 2026-02-27 | 48.88 | 49.05 | -0.88 | -1.76% | 47.91 | 49.88 | 251689 | 122530.92 | 4.65% |
| 2026-02-26 | 49.63 | 49.93 | 0.30 | 0.60% | 48.72 | 50.50 | 274962 | 136776.08 | 5.08% |
| 2026-02-25 | 48.67 | 49.63 | 0.92 | 1.89% | 48.46 | 50.82 | 401874 | 198740.98 | 7.42% |
| 2026-02-24 | 45.50 | 48.71 | 4.07 | 9.12% | 45.50 | 49.10 | 394355 | 187725.47 | 7.28% |
| 2026-02-13 | 47.51 | 44.64 | -2.83 | -5.96% | 44.58 | 47.88 | 389203 | 177296.09 | 7.19% |
| 2026-02-12 | 43.26 | 47.47 | 4.32 | 10.01% | 43.20 | 47.47 | 341613 | 158369.73 | 6.31% |
| 2026-02-11 | 41.88 | 43.15 | 0.96 | 2.28% | 41.82 | 43.86 | 212356 | 91679.95 | 3.92% |
| 2026-02-10 | 42.41 | 42.19 | -0.24 | -0.57% | 41.73 | 42.85 | 115210 | 48717.43 | 2.13% |
| 2026-02-09 | 41.30 | 42.43 | 2.11 | 5.23% | 41.11 | 42.88 | 190693 | 80648.37 | 3.52% |
| 2026-02-06 | 40.01 | 40.32 | -0.22 | -0.54% | 39.62 | 41.05 | 113783 | 45860.60 | 2.10% |
| 2026-02-05 | 41.88 | 40.54 | -1.66 | -3.93% | 40.40 | 41.88 | 143599 | 58661.44 | 2.65% |
| 2026-02-04 | 40.51 | 42.20 | 1.46 | 3.58% | 40.41 | 42.31 | 218855 | 91396.27 | 4.04% |
| 2026-02-03 | 38.53 | 40.74 | 2.60 | 6.82% | 38.53 | 40.98 | 203836 | 82086.39 | 3.76% |
| 2026-02-02 | 39.29 | 38.14 | -1.63 | -4.10% | 38.14 | 40.18 | 105948 | 41272.67 | 1.96% |
| 2026-01-30 | 40.40 | 39.77 | -1.11 | -2.72% | 38.22 | 40.76 | 157257 | 61849.56 | 2.90% |
| 2026-01-29 | 40.70 | 40.88 | 0.17 | 0.42% | 40.55 | 41.89 | 181642 | 74986.12 | 3.35% |
| 2026-01-28 | 40.48 | 40.71 | 0.23 | 0.57% | 39.64 | 40.89 | 123390 | 49720.71 | 2.28% |
| 2026-01-27 | 39.40 | 40.48 | 0.73 | 1.84% | 38.30 | 40.65 | 155072 | 61212.89 | 2.86% |
| 2026-01-26 | 41.98 | 39.75 | -2.33 | -5.54% | 39.40 | 41.98 | 217206 | 87151.94 | 4.01% |
| 2026-01-23 | 40.28 | 42.08 | 2.13 | 5.33% | 40.06 | 42.73 | 249784 | 104261.33 | 4.61% |
| 2026-01-22 | 39.74 | 39.95 | 0.16 | 0.40% | 39.45 | 40.88 | 83309 | 33267.46 | 1.54% |
| 2026-01-21 | 39.09 | 39.79 | 0.59 | 1.51% | 39.01 | 40.45 | 102937 | 41031.88 | 1.90% |
| 2026-01-20 | 39.64 | 39.20 | -0.48 | -1.21% | 38.90 | 40.18 | 93662 | 36987.07 | 1.73% |
| 2026-01-19 | 40.89 | 39.68 | -0.70 | -1.73% | 39.49 | 40.90 | 118968 | 47453.95 | 2.20% |
| 2026-01-16 | 39.90 | 40.38 | 0.72 | 1.82% | 39.58 | 40.65 | 199300 | 80122.88 | 3.68% |
| 2026-01-15 | 38.18 | 39.66 | 1.31 | 3.42% | 38.08 | 40.20 | 176990 | 69516.22 | 3.27% |
| 2026-01-14 | 38.20 | 38.35 | -0.14 | -0.36% | 37.73 | 39.09 | 124437 | 47935.15 | 2.30% |
| 2026-01-13 | 39.54 | 38.49 | -0.82 | -2.09% | 38.30 | 39.55 | 114155 | 44292.35 | 2.11% |
| 2026-01-12 | 39.20 | 39.31 | -0.24 | -0.61% | 38.78 | 39.84 | 140201 | 54834.38 | 2.59% |
| 2026-01-09 | 39.20 | 39.55 | 0.28 | 0.71% | 39.12 | 40.07 | 126567 | 50123.62 | 2.34% |
| 2026-01-08 | 39.65 | 39.27 | -0.39 | -0.98% | 39.18 | 40.20 | 128925 | 50987.87 | 2.38% |
| 2026-01-07 | 38.90 | 39.66 | 0.71 | 1.82% | 38.72 | 40.19 | 173799 | 68641.20 | 3.21% |
| 2026-01-06 | 37.75 | 38.95 | 1.60 | 4.28% | 37.70 | 39.97 | 212877 | 83646.18 | 3.93% |
| 2026-01-05 | 36.68 | 37.35 | 0.77 | 2.10% | 36.59 | 37.36 | 76482 | 28420.53 | 1.41% |
| 2025-12-31 | 36.88 | 36.58 | -0.29 | -0.79% | 36.55 | 37.19 | 45028 | 16547.02 | 0.83% |
| 2025-12-30 | 36.96 | 36.87 | -0.33 | -0.89% | 36.77 | 37.30 | 54286 | 20067.20 | 1.00% |
| 2025-12-29 | 37.82 | 37.20 | -0.42 | -1.12% | 37.11 | 37.95 | 62459 | 23364.00 | 1.15% |
| 2025-12-26 | 37.51 | 37.62 | 0.11 | 0.29% | 37.51 | 38.19 | 81265 | 30718.77 | 1.50% |
| 2025-12-25 | 37.90 | 37.51 | -0.49 | -1.29% | 37.23 | 37.90 | 70955 | 26642.32 | 1.31% |
| 2025-12-24 | 37.36 | 38.00 | 0.56 | 1.50% | 37.36 | 38.44 | 106462 | 40350.58 | 1.97% |
| 2025-12-23 | 36.91 | 37.44 | 0.73 | 1.99% | 36.73 | 38.34 | 123196 | 46211.05 | 2.27% |
| 2025-12-22 | 35.82 | 36.71 | 0.89 | 2.48% | 35.82 | 37.18 | 77137 | 28324.81 | 1.42% |
| 2025-12-19 | 35.98 | 35.82 | 0.13 | 0.36% | 35.76 | 36.17 | 36321 | 13047.46 | 0.67% |
| 2025-12-18 | 35.46 | 35.69 | 0.05 | 0.14% | 35.41 | 36.29 | 39782 | 14280.09 | 0.73% |
| 2025-12-17 | 35.17 | 35.64 | 0.48 | 1.37% | 34.74 | 35.79 | 51158 | 18010.54 | 0.94% |
| 2025-12-16 | 36.33 | 35.16 | -1.13 | -3.11% | 35.15 | 36.50 | 56675 | 20081.15 | 1.05% |
| 2025-12-15 | 36.39 | 36.29 | -0.41 | -1.12% | 36.21 | 36.85 | 44585 | 16253.59 | 0.82% |
| 2025-12-12 | 36.35 | 36.70 | 0.30 | 0.82% | 36.05 | 36.85 | 51360 | 18750.14 | 0.95% |
| 2025-12-11 | 37.30 | 36.40 | -0.70 | -1.89% | 36.37 | 37.38 | 49711 | 18278.88 | 0.92% |
| 2025-12-10 | 37.05 | 37.10 | -0.11 | -0.30% | 36.75 | 37.29 | 55294 | 20442.43 | 1.02% |
| 2025-12-09 | 36.64 | 37.21 | 0.58 | 1.58% | 36.46 | 37.41 | 79629 | 29499.10 | 1.47% |
| 2025-12-08 | 36.38 | 36.63 | 0.29 | 0.80% | 36.38 | 36.84 | 54873 | 20110.15 | 1.01% |
| 2025-12-05 | 36.19 | 36.34 | -0.02 | -0.06% | 35.58 | 36.45 | 52987 | 19072.21 | 0.98% |
| 2025-12-04 | 36.21 | 36.36 | 0.23 | 0.64% | 35.32 | 36.48 | 51034 | 18330.53 | 0.94% |
| 2025-12-03 | 36.26 | 36.13 | -0.12 | -0.33% | 36.01 | 36.65 | 32836 | 11895.10 | 0.61% |
| 2025-12-02 | 36.88 | 36.25 | -0.63 | -1.71% | 36.18 | 36.98 | 42766 | 15591.14 | 0.79% |
| 2025-12-01 | 36.50 | 36.88 | 0.44 | 1.21% | 36.33 | 36.88 | 51732 | 18988.98 | 0.96% |
| 2025-11-28 | 36.02 | 36.44 | 0.38 | 1.05% | 35.85 | 36.47 | 46221 | 16763.87 | 0.85% |
| 2025-11-27 | 36.26 | 36.06 | -0.11 | -0.30% | 36.05 | 36.66 | 56686 | 20606.43 | 1.05% |
| 2025-11-26 | 35.89 | 36.17 | 0.09 | 0.25% | 35.68 | 36.58 | 57711 | 20852.61 | 1.07% |
| 2025-11-25 | 36.12 | 36.08 | 0.02 | 0.06% | 36.00 | 36.75 | 64885 | 23575.22 | 1.20% |
| 2025-11-24 | 35.90 | 36.06 | 0.16 | 0.45% | 35.17 | 36.56 | 64992 | 23234.96 | 1.20% |
上证大盘股票行情在线 K线走势图
石英股份(603688)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
