网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

石英股份 (603688)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:167.76 52周最低:36.1

石英股份(603688) 历史交易数据

      下载数据
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(%)
2022-09-29118.80122.41115.60121.293.312.8148,71558,4825.771.35
2022-09-28122.48124.50117.38117.98-3.47-2.8652,23662,5645.861.45
2022-09-27122.29124.90120.07121.45-0.84-0.6953,07564,4383.951.47
2022-09-26118.43124.83118.00122.293.763.1762,68876,7075.761.74
2022-09-23119.81122.32115.22118.53-1.27-1.0640,88548,5085.931.13
2022-09-22118.20122.36116.66119.800.410.3443,16951,7704.771.19
2022-09-21121.88123.50119.00119.39-2.95-2.4137,60845,3463.681.04
2022-09-20120.23124.98117.82122.343.643.0748,51859,3236.031.34
2022-09-19119.50123.85117.50118.70-2.32-1.9240,37348,3645.251.12
2022-09-16121.30125.30120.66121.02-0.35-0.2951,85963,8183.821.44
2022-09-15128.90128.98120.40121.37-6.40-5.0158,94072,1826.721.63
2022-09-14125.67129.99124.80127.77-1.22-0.9542,70954,1114.021.18
2022-09-13129.70131.10126.70128.990.310.2434,57144,4223.420.96
2022-09-09130.88131.77126.30128.68-2.00-1.5341,68853,4834.191.15
2022-09-08133.00134.88129.52130.68-2.32-1.7445,66559,9504.031.26
2022-09-07131.81136.88131.52133.000.120.0950,67267,8044.031.40
2022-09-06128.97135.00125.50132.884.163.2361,94481,3897.381.71
2022-09-05122.00133.06121.80128.725.694.62115,043148,3369.153.18
2022-09-02147.89147.89123.03123.03-13.67-10.00156,430202,87518.194.33
2022-09-01133.00137.03129.90136.705.243.9964,47186,2885.421.78
2022-08-31135.60140.72129.44131.46-7.26-5.2389,218118,6688.132.47
2022-08-30139.30142.60133.00138.72-1.08-0.7771,03298,6446.871.97
2022-08-29140.50146.20137.64139.80-2.19-1.5478,017110,6666.032.16
2022-08-26146.99148.21140.53141.99-3.89-2.6761,21487,7475.261.69
2022-08-25154.92155.55143.68145.88-6.38-4.1986,611127,1047.802.40
2022-08-24157.07162.97150.94152.26-4.81-3.06118,375185,5567.663.28
2022-08-23143.00157.07142.00157.0714.2810.00104,423157,43310.552.89
2022-08-22139.99143.90138.87142.792.802.0069,95299,0923.591.94
2022-08-19146.01147.90137.54139.99-6.94-4.72114,148160,9997.053.16
2022-08-18158.00158.22144.00146.93-8.58-5.52134,426200,7619.143.72
2022-08-17159.39167.76154.10155.51-1.57-1.00133,485214,5938.703.69
2022-08-16152.00157.08151.91157.0814.2810.0082,330128,4383.622.28
2022-08-15136.00146.91136.00142.804.803.4864,49492,5237.911.79
2022-08-12137.00139.97135.10138.000.230.1745,71062,8153.531.27
2022-08-11149.29151.82136.50137.77-10.88-7.32109,690154,21210.313.05
2022-08-10145.67151.79142.80148.653.422.3576,965112,8656.192.14
2022-08-09139.00147.93135.11145.237.435.3988,821125,4139.302.49
2022-08-08134.56139.55133.70137.800.670.4960,85783,3474.271.71
2022-08-05145.00145.68133.70137.13-7.17-4.9776,270105,1728.302.14
2022-08-04146.40148.00141.50144.30-0.70-0.4849,32371,2214.481.38
2022-08-03154.14156.00145.00145.00-7.48-4.9170,817105,7707.211.99
2022-08-02139.88156.78139.88152.487.485.1689,088134,96511.662.50
2022-08-01143.06145.95138.90145.00-1.25-0.8557,10781,5754.821.60
2022-07-29138.00149.88137.00146.258.696.3267,06497,5159.361.88
2022-07-28140.25141.72134.12137.56-2.16-1.5555,25376,3255.441.55
2022-07-27132.44140.22132.00139.726.024.5070,57297,1876.151.98
2022-07-26132.10136.30129.20133.703.212.4653,81671,7035.441.51
2022-07-25130.04131.88127.51130.49-0.76-0.5844,90258,2863.331.26
2022-07-22134.88134.88125.02131.25-2.75-2.0596,034124,5887.362.69
2022-07-21134.40139.44131.61134.00-1.45-1.0742,59457,8485.781.19
2022-07-20131.07135.86128.51135.455.133.9466,91789,3825.641.88
2022-07-19141.00142.67129.51130.32-10.68-7.5798,951131,4349.332.78
2022-07-18145.42147.00134.58141.00-3.51-2.4371,45799,5188.592.00
2022-07-15141.00147.98140.99144.512.711.9159,93686,4974.931.68
2022-07-14134.01145.20132.59141.804.853.5499,294139,4939.212.79
2022-07-13154.07154.99136.95136.95-15.22-10.00134,004187,25311.863.76
2022-07-12148.64156.66148.00152.173.522.3754,17782,8185.831.52
2022-07-11142.70150.88142.26148.653.402.3460,46889,1495.931.70
2022-07-08152.50152.80144.17145.25-6.71-4.4254,92281,0235.681.54
2022-07-07149.20153.16144.00151.961.781.1953,75980,4586.101.51
2022-07-06152.33157.54147.77150.18-1.79-1.1857,87787,1366.431.62
2022-07-05147.00154.88146.87151.973.202.1550,03775,6145.381.40
2022-07-04142.76150.50136.00148.775.784.0470,390101,19610.141.97
2022-07-01135.10145.50134.00142.9910.387.8365,91893,2928.671.87
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式