石英股份(603688) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-12 | 137.00 | 139.97 | 135.10 | 138.00 | 0.23 | 0.17 | 45,710 | 62,815 | 3.53 | 1.27 |
| 2022-08-11 | 149.29 | 151.82 | 136.50 | 137.77 | -10.88 | -7.32 | 109,690 | 154,212 | 10.31 | 3.05 |
| 2022-08-10 | 145.67 | 151.79 | 142.80 | 148.65 | 3.42 | 2.35 | 76,965 | 112,865 | 6.19 | 2.14 |
| 2022-08-09 | 139.00 | 147.93 | 135.11 | 145.23 | 7.43 | 5.39 | 88,821 | 125,413 | 9.30 | 2.49 |
| 2022-08-08 | 134.56 | 139.55 | 133.70 | 137.80 | 0.67 | 0.49 | 60,857 | 83,347 | 4.27 | 1.71 |
| 2022-08-05 | 145.00 | 145.68 | 133.70 | 137.13 | -7.17 | -4.97 | 76,270 | 105,172 | 8.30 | 2.14 |
| 2022-08-04 | 146.40 | 148.00 | 141.50 | 144.30 | -0.70 | -0.48 | 49,323 | 71,221 | 4.48 | 1.38 |
| 2022-08-03 | 154.14 | 156.00 | 145.00 | 145.00 | -7.48 | -4.91 | 70,817 | 105,770 | 7.21 | 1.99 |
| 2022-08-02 | 139.88 | 156.78 | 139.88 | 152.48 | 7.48 | 5.16 | 89,088 | 134,965 | 11.66 | 2.50 |
| 2022-08-01 | 143.06 | 145.95 | 138.90 | 145.00 | -1.25 | -0.85 | 57,107 | 81,575 | 4.82 | 1.60 |
| 2022-07-29 | 138.00 | 149.88 | 137.00 | 146.25 | 8.69 | 6.32 | 67,064 | 97,515 | 9.36 | 1.88 |
| 2022-07-28 | 140.25 | 141.72 | 134.12 | 137.56 | -2.16 | -1.55 | 55,253 | 76,325 | 5.44 | 1.55 |
| 2022-07-27 | 132.44 | 140.22 | 132.00 | 139.72 | 6.02 | 4.50 | 70,572 | 97,187 | 6.15 | 1.98 |
| 2022-07-26 | 132.10 | 136.30 | 129.20 | 133.70 | 3.21 | 2.46 | 53,816 | 71,703 | 5.44 | 1.51 |
| 2022-07-25 | 130.04 | 131.88 | 127.51 | 130.49 | -0.76 | -0.58 | 44,902 | 58,286 | 3.33 | 1.26 |
| 2022-07-22 | 134.88 | 134.88 | 125.02 | 131.25 | -2.75 | -2.05 | 96,034 | 124,588 | 7.36 | 2.69 |
| 2022-07-21 | 134.40 | 139.44 | 131.61 | 134.00 | -1.45 | -1.07 | 42,594 | 57,848 | 5.78 | 1.19 |
| 2022-07-20 | 131.07 | 135.86 | 128.51 | 135.45 | 5.13 | 3.94 | 66,917 | 89,382 | 5.64 | 1.88 |
| 2022-07-19 | 141.00 | 142.67 | 129.51 | 130.32 | -10.68 | -7.57 | 98,951 | 131,434 | 9.33 | 2.78 |
| 2022-07-18 | 145.42 | 147.00 | 134.58 | 141.00 | -3.51 | -2.43 | 71,457 | 99,518 | 8.59 | 2.00 |
| 2022-07-15 | 141.00 | 147.98 | 140.99 | 144.51 | 2.71 | 1.91 | 59,936 | 86,497 | 4.93 | 1.68 |
| 2022-07-14 | 134.01 | 145.20 | 132.59 | 141.80 | 4.85 | 3.54 | 99,294 | 139,493 | 9.21 | 2.79 |
| 2022-07-13 | 154.07 | 154.99 | 136.95 | 136.95 | -15.22 | -10.00 | 134,004 | 187,253 | 11.86 | 3.76 |
| 2022-07-12 | 148.64 | 156.66 | 148.00 | 152.17 | 3.52 | 2.37 | 54,177 | 82,818 | 5.83 | 1.52 |
| 2022-07-11 | 142.70 | 150.88 | 142.26 | 148.65 | 3.40 | 2.34 | 60,468 | 89,149 | 5.93 | 1.70 |
| 2022-07-08 | 152.50 | 152.80 | 144.17 | 145.25 | -6.71 | -4.42 | 54,922 | 81,023 | 5.68 | 1.54 |
| 2022-07-07 | 149.20 | 153.16 | 144.00 | 151.96 | 1.78 | 1.19 | 53,759 | 80,458 | 6.10 | 1.51 |
| 2022-07-06 | 152.33 | 157.54 | 147.77 | 150.18 | -1.79 | -1.18 | 57,877 | 87,136 | 6.43 | 1.62 |
| 2022-07-05 | 147.00 | 154.88 | 146.87 | 151.97 | 3.20 | 2.15 | 50,037 | 75,614 | 5.38 | 1.40 |
| 2022-07-04 | 142.76 | 150.50 | 136.00 | 148.77 | 5.78 | 4.04 | 70,390 | 101,196 | 10.14 | 1.97 |
| 2022-07-01 | 135.10 | 145.50 | 134.00 | 142.99 | 10.38 | 7.83 | 65,918 | 93,292 | 8.67 | 1.87 |
进入关怀模式
