中石科技 sz.300684
64.25
+5.69%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.88 | 64.93 | 61.00 | 64.25 | +5.69% | 8.87 | 6.90% |
| 2026-05-21 | 64.00 | 66.10 | 60.00 | 60.79 | -4.57% | 12.16 | 9.28% |
| 2026-05-20 | 60.00 | 65.41 | 58.80 | 63.70 | +5.62% | 12.68 | 9.90% |
| 2026-05-19 | 59.44 | 61.00 | 56.94 | 60.31 | +1.55% | 7.32 | 6.07% |
| 2026-05-18 | 59.67 | 61.38 | 58.10 | 59.39 | -1.07% | 6.17 | 5.06% |
| 2026-05-15 | 61.90 | 62.80 | 58.78 | 60.03 | -2.47% | 8.27 | 6.67% |
| 2026-05-14 | 64.50 | 64.80 | 61.55 | 61.55 | -4.48% | 8.67 | 6.78% |
| 2026-05-13 | 63.00 | 65.19 | 62.50 | 64.44 | +1.78% | 8.34 | 6.35% |
| 2026-05-12 | 65.25 | 65.30 | 62.80 | 63.31 | -3.24% | 9.27 | 7.14% |
| 2026-05-11 | 60.89 | 65.48 | 60.42 | 65.43 | +7.69% | 15.42 | 11.83% |
| 2026-05-08 | 59.01 | 61.60 | 58.39 | 60.76 | +0.91% | 7.61 | 6.21% |
| 2026-05-07 | 58.36 | 60.60 | 56.56 | 60.21 | +4.99% | 8.01 | 6.64% |
| 2026-05-06 | 55.19 | 59.32 | 55.19 | 57.35 | +5.46% | 9.04 | 7.70% |
| 2026-04-30 | 55.61 | 56.40 | 53.44 | 54.38 | -2.33% | 6.25 | 5.64% |
| 2026-04-29 | 55.43 | 56.83 | 55.10 | 55.68 | -4.00% | 8.50 | 7.43% |
| 2026-04-28 | 60.01 | 60.98 | 57.56 | 58.00 | -4.46% | 6.67 | 5.57% |
| 2026-04-27 | 59.00 | 62.46 | 58.99 | 60.71 | +3.25% | 7.63 | 6.13% |
| 2026-04-24 | 59.80 | 61.49 | 58.01 | 58.80 | -2.08% | 6.76 | 5.59% |
| 2026-04-23 | 63.00 | 63.17 | 59.51 | 60.05 | -4.61% | 9.37 | 7.52% |
| 2026-04-22 | 59.60 | 63.28 | 58.40 | 62.95 | +5.04% | 10.10 | 8.08% |