石英股份（603688）历史行情

以下为石英股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	41.020	40.280	41.200	38.400	-1.240	-2.987%	1,225.53万	4.86亿	2.262%
2026-10-08	43.540	41.520	43.900	41.010	-2.020	-4.639%	10.04万	0.00亿	0.000%
2026-10-07	44.990	43.540	45.200	43.440	-0.900	-2.025%	720.85万	3.18亿	1.331%
2026-10-06	44.990	43.540	45.200	43.440	-0.900	-2.025%	720.85万	3.18亿	1.331%
2026-10-05	44.990	43.540	45.200	43.440	-0.900	-2.025%	720.85万	3.18亿	1.331%
2026-10-02	44.990	43.540	45.200	43.440	-0.900	-2.025%	720.85万	3.18亿	1.331%
2026-10-01	44.990	43.540	45.200	43.440	-0.900	-2.025%	720.85万	3.18亿	1.331%
2026-09-30	44.990	43.540	45.200	43.440	-0.900	-2.025%	7.21万	0.00亿	0.000%
2026-09-29	44.080	44.440	44.780	43.650	0.090	0.203%	8.64万	0.00亿	0.000%
2026-09-28	47.840	44.350	47.870	44.040	-3.840	-7.968%	13.96万	0.00亿	0.000%
2026-09-27	49.700	48.190	49.900	48.170	-1.910	-3.812%	911.62万	4.45亿	1.683%
2026-09-24	49.700	48.190	49.900	48.170	-1.910	-3.812%	9.12万	0.00亿	0.000%
2026-09-23	49.310	50.100	50.630	49.300	0.790	1.602%	12.83万	0.00亿	0.000%
2026-09-22	51.250	49.310	51.500	49.150	-1.440	-2.837%	17.89万	0.00亿	0.000%
2026-09-21	49.990	50.750	51.810	49.700	1.090	2.195%	19.89万	0.00亿	0.000%
2026-09-18	49.130	49.660	49.740	48.010	1.310	2.709%	17.81万	0.00亿	0.000%
2026-09-17	49.000	48.350	50.150	48.280	-0.940	-1.907%	15.40万	0.00亿	0.000%
2026-09-16	48.000	49.290	49.750	47.630	1.090	2.261%	16.41万	0.00亿	0.000%
2026-09-15	47.000	48.200	48.950	47.000	0.500	1.048%	13.61万	0.00亿	0.000%
2026-09-14	46.300	47.700	47.890	44.950	0.820	1.749%	13.23万	0.00亿	0.000%
2026-09-11	46.270	46.880	47.080	45.200	-0.110	-0.234%	11.98万	0.00亿	0.000%
2026-09-10	46.880	46.990	47.960	46.510	-0.600	-1.261%	10.46万	0.00亿	0.000%
2026-09-09	47.500	47.590	49.810	47.190	0.730	1.558%	17.86万	0.00亿	0.000%
2026-09-08	46.680	46.860	48.780	45.900	0.240	0.515%	16.20万	0.00亿	0.000%
2026-09-07	45.870	46.620	47.060	45.110	1.640	3.646%	15.94万	0.00亿	0.000%
2026-09-04	47.660	44.980	48.300	44.500	-2.050	-4.359%	17.61万	0.00亿	0.000%
2026-09-03	50.200	47.030	51.020	46.330	-1.020	-2.123%	20.01万	0.00亿	0.000%
2026-09-02	48.500	48.050	48.860	47.510	-1.190	-2.417%	10.40万	0.00亿	0.000%
2026-09-01	51.020	49.240	51.550	48.900	-1.860	-3.640%	15.23万	0.00亿	0.000%
2026-08-31	50.770	51.100	51.660	49.690	-0.410	-0.796%	17.25万	0.00亿	0.000%
2026-08-28	52.430	51.510	54.250	51.430	-0.050	-0.097%	27.35万	0.00亿	0.000%
2026-08-27	46.860	51.560	51.560	46.740	4.690	10.006%	20.86万	0.00亿	0.000%
2026-08-26	46.710	46.870	47.490	45.600	0.170	0.364%	9.95万	0.00亿	0.000%
2026-08-25	46.500	46.700	47.600	44.840	-0.600	-1.268%	11.18万	0.00亿	0.000%
2026-08-24	47.900	47.300	49.050	46.030	-1.450	-2.974%	13.75万	0.00亿	0.000%
2026-08-21	47.410	48.750	49.580	46.880	0.920	1.923%	9.35万	0.00亿	0.000%
2026-08-20	48.530	47.830	48.840	47.270	0.380	0.801%	9.44万	0.00亿	0.000%
2026-08-19	49.680	47.450	50.450	47.210	-4.050	-7.864%	14.23万	0.00亿	0.000%
2026-08-18	51.280	51.500	52.550	50.390	0.320	0.625%	15.34万	0.00亿	0.000%
2026-08-17	49.960	51.180	51.180	49.600	1.640	3.310%	14.72万	0.00亿	0.000%
2026-08-14	48.740	49.540	49.680	48.470	1.150	2.377%	11.24万	0.00亿	0.000%
2026-08-13	50.440	48.390	50.690	48.340	-1.320	-2.655%	12.86万	0.00亿	0.000%
2026-08-12	48.440	49.710	50.450	48.290	1.110	2.284%	11.98万	0.00亿	0.000%
2026-08-11	48.600	48.600	49.760	47.820	-0.270	-0.552%	11.06万	0.00亿	0.000%
2026-08-10	49.720	48.870	49.900	47.850	-0.580	-1.173%	17.02万	0.00亿	0.000%
2026-08-07	47.210	49.450	49.900	46.570	1.880	3.952%	20.64万	0.00亿	0.000%
2026-08-06	45.970	47.570	48.180	45.700	1.060	2.279%	18.06万	0.00亿	0.000%
2026-08-05	43.450	46.510	46.970	43.170	3.050	7.018%	19.99万	0.00亿	0.000%
2026-08-04	41.600	43.460	43.870	41.000	2.580	6.311%	15.10万	0.00亿	0.000%
2026-08-03	41.860	40.880	42.290	40.610	-1.100	-2.620%	14.08万	0.00亿	0.000%
2026-07-31	43.480	41.980	44.500	41.920	1.160	2.842%	16.36万	0.00亿	0.000%
2026-07-30	43.070	40.820	43.990	40.220	-2.750	-6.312%	17.60万	0.00亿	0.000%
2026-07-29	44.810	43.570	45.880	41.750	-1.050	-2.353%	17.26万	0.00亿	0.000%
2026-07-28	47.000	44.620	48.200	44.060	-3.390	-7.061%	15.13万	0.00亿	0.000%
2026-07-27	46.440	48.010	48.120	45.600	1.570	3.381%	13.26万	0.00亿	0.000%
2026-07-24	46.900	46.440	48.200	45.920	-0.860	-1.818%	12.73万	0.00亿	0.000%
2026-07-23	48.540	47.300	48.950	46.770	-0.290	-0.609%	14.14万	0.00亿	0.000%
2026-07-22	48.970	47.590	50.160	46.880	-1.380	-2.818%	20.82万	0.00亿	0.000%
2026-07-21	45.430	48.970	49.250	40.880	4.070	9.065%	27.14万	0.00亿	0.000%
2026-07-20	51.130	44.900	51.450	44.900	-4.990	-10.002%	21.85万	0.00亿	0.000%
2026-07-17	54.640	49.890	54.640	49.470	-4.100	-7.594%	22.99万	0.00亿	0.000%
2026-07-16	55.550	53.990	57.770	53.490	-3.310	-5.777%	19.31万	0.00亿	0.000%
2026-07-15	63.000	57.300	63.630	57.000	-4.620	-7.461%	20.33万	0.00亿	0.000%
2026-07-14	61.300	61.920	63.000	58.680	0.920	1.508%	19.35万	0.00亿	0.000%
2026-07-13	65.100	61.000	66.460	60.600	-4.500	-6.870%	18.56万	0.00亿	0.000%
2026-07-10	68.980	65.500	71.170	65.500	-1.670	-2.486%	26.23万	0.00亿	0.000%
2026-07-09	62.280	67.170	67.170	62.250	6.110	10.007%	27.76万	0.00亿	0.000%
2026-07-08	64.900	61.060	65.880	60.710	-3.850	-5.931%	22.54万	0.00亿	0.000%
2026-07-07	65.250	64.910	66.800	63.010	-1.130	-1.711%	16.29万	0.00亿	0.000%
2026-07-06	69.990	66.040	70.850	65.150	-3.210	-4.635%	21.92万	0.00亿	0.000%
2026-07-03	71.400	69.250	73.430	69.150	-2.800	-3.886%	25.63万	0.00亿	0.000%
2026-07-02	75.000	72.050	78.000	71.100	-6.840	-8.670%	30.50万	0.00亿	0.000%
2026-07-01	81.500	78.890	84.740	78.700	-3.720	-4.503%	28.55万	0.00亿	0.000%
2026-06-30	83.290	82.610	83.700	77.990	-1.520	-1.807%	28.28万	0.00亿	0.000%
2026-06-29	85.740	84.130	89.500	80.780	-2.470	-2.852%	35.54万	0.00亿	0.000%
2026-06-26	83.050	86.600	87.910	81.000	3.040	3.638%	41.99万	0.00亿	0.000%
2026-06-25	82.300	83.560	83.830	77.550	3.670	4.594%	38.18万	0.00亿	0.000%
2026-06-24	79.530	79.890	80.330	75.500	-0.750	-0.930%	32.05万	0.00亿	0.000%
2026-06-23	86.330	80.640	86.330	78.500	-5.460	-6.341%	37.12万	0.00亿	0.000%
2026-06-22	82.000	86.100	86.110	81.000	5.550	6.890%	41.04万	0.00亿	0.000%
2026-06-18	78.000	80.550	83.050	76.810	1.210	1.525%	34.15万	0.00亿	0.000%
2026-06-17	78.200	79.340	82.640	77.750	-0.990	-1.232%	44.73万	0.00亿	0.000%
2026-06-16	76.400	80.330	81.520	74.990	3.886	5.083%	39.75万	0.00亿	0.000%
2026-06-15	71.274	76.444	77.314	67.334	5.640	7.966%	44.30万	0.00亿	0.000%
2026-06-12	78.974	70.804	82.914	70.244	-5.260	-6.915%	58.56万	0.00亿	0.000%
2026-06-11	71.574	76.064	78.894	71.514	2.840	3.879%	47.00万	0.00亿	0.000%
2026-06-10	74.984	73.224	75.714	71.714	-1.410	-1.889%	38.26万	0.00亿	0.000%
2026-06-09	69.614	74.634	74.634	67.884	6.790	10.008%	46.07万	0.00亿	0.000%
2026-06-08	64.364	67.844	73.304	64.364	-1.560	-2.248%	41.26万	0.00亿	0.000%
2026-06-05	65.584	69.404	71.824	63.214	3.110	4.691%	38.14万	0.00亿	0.000%
2026-06-04	64.314	66.294	67.764	63.744	2.600	4.082%	24.66万	0.00亿	0.000%
2026-06-03	62.614	63.694	66.914	62.154	2.000	3.242%	24.43万	0.00亿	0.000%
2026-06-02	62.574	61.694	62.914	60.664	0.350	0.571%	19.31万	0.00亿	0.000%
2026-06-01	66.114	61.344	66.134	61.304	-5.790	-8.625%	28.89万	0.00亿	0.000%
2026-05-29	71.904	67.134	71.904	65.914	-4.060	-5.703%	28.44万	0.00亿	0.000%
2026-05-28	67.794	71.194	72.114	67.064	2.880	4.216%	27.30万	0.00亿	0.000%
2026-05-27	73.244	68.314	74.414	68.014	-5.070	-6.909%	32.51万	0.00亿	0.000%
2026-05-26	74.414	73.384	75.414	71.364	-2.630	-3.460%	31.28万	0.00亿	0.000%
2026-05-25	74.474	76.014	77.714	70.514	1.550	2.082%	38.62万	0.00亿	0.000%
2026-05-22	72.494	74.464	75.544	71.624	1.980	2.732%	39.06万	0.00亿	0.000%
2026-05-21	72.114	72.484	76.014	70.574	0.680	0.947%	46.83万	0.00亿	0.000%
2026-05-20	67.874	71.804	73.374	67.564	3.250	4.741%	32.35万	0.00亿	0.000%
2026-05-19	68.254	68.554	68.884	65.814	-1.000	-1.438%	29.50万	0.00亿	0.000%
2026-05-18	69.154	69.554	72.354	68.014	0.110	0.158%	28.48万	0.00亿	0.000%
2026-05-15	71.804	69.444	72.914	67.694	-2.970	-4.101%	36.51万	0.00亿	0.000%
2026-05-14	74.664	72.414	75.704	71.734	-3.690	-4.849%	37.08万	0.00亿	0.000%
2026-05-13	73.214	76.104	76.354	70.994	2.930	4.004%	51.08万	0.00亿	0.000%
2026-05-12	66.564	73.174	73.174	66.034	6.660	10.013%	40.37万	0.00亿	0.000%
2026-05-11	67.414	66.514	71.864	65.914	1.100	1.682%	46.97万	0.00亿	0.000%
2026-05-08	63.234	65.414	67.714	62.714	2.180	3.448%	45.05万	0.00亿	0.000%
2026-05-07	58.474	63.234	63.234	58.344	5.760	10.022%	31.57万	0.00亿	0.000%
2026-05-06	55.914	57.474	58.414	55.314	2.380	4.320%	27.68万	0.00亿	0.000%
2026-04-30	55.584	55.094	55.844	54.214	-0.490	-0.882%	20.60万	0.00亿	0.000%
2026-04-29	53.894	55.584	56.794	53.364	0.760	1.386%	29.85万	0.00亿	0.000%
2026-04-28	52.414	54.824	56.414	51.934	2.010	3.806%	31.84万	0.00亿	0.000%
2026-04-27	49.914	52.814	54.064	48.874	0.100	0.190%	34.25万	0.00亿	0.000%
2026-04-24	51.614	52.714	53.864	51.584	0.250	0.477%	19.60万	0.00亿	0.000%
2026-04-23	54.814	52.464	55.144	51.714	-1.790	-3.299%	25.08万	0.00亿	0.000%
2026-04-22	51.424	54.254	55.154	50.924	2.290	4.407%	30.69万	0.00亿	0.000%
2026-04-21	51.414	51.964	54.184	50.614	1.100	2.163%	28.27万	0.00亿	0.000%
2026-04-20	52.914	50.864	53.464	50.814	-0.850	-1.644%	26.53万	0.00亿	0.000%
2026-04-17	52.714	51.714	52.954	51.414	-0.200	-0.385%	19.69万	0.00亿	0.000%
2026-04-16	51.654	51.914	52.574	50.944	0.200	0.387%	23.74万	0.00亿	0.000%
2026-04-15	50.914	51.714	54.874	50.914	1.840	3.689%	42.17万	0.00亿	0.000%
2026-04-14	50.924	49.874	51.314	49.104	-0.610	-1.208%	28.74万	0.00亿	0.000%
2026-04-13	46.914	50.484	51.814	46.914	0.000	0.000%	40.99万	0.00亿	0.000%
2026-04-10	46.814	47.094	48.014	45.924	0.000	0.000%	28.69万	0.00亿	0.000%
2026-04-09	45.094	45.444	45.914	45.044	0.000	0.000%	15.27万	0.00亿	0.000%
2026-04-08	46.274	45.844	46.574	45.044	0.000	0.000%	27.98万	0.00亿	0.000%
2026-04-07	42.094	44.864	46.354	42.094	0.000	0.000%	30.19万	0.00亿	0.000%
2026-04-03	42.534	42.134	43.024	42.124	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-02	41.714	42.314	43.364	41.534	0.000	0.000%	18.48万	0.00亿	0.000%
2026-04-01	41.914	42.234	42.904	41.874	0.000	0.000%	13.61万	0.00亿	0.000%