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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.77 | 38.13 | 35.62 | 36.15 | -2.53% | 14.19 | 19.10% |
| 2025-08-18 | 35.04 | 38.38 | 34.45 | 37.09 | +8.74% | 16.55 | 22.50% |
| 2025-08-15 | 31.60 | 35.00 | 31.60 | 34.11 | +7.03% | 13.99 | 20.41% |
| 2025-08-14 | 33.45 | 33.67 | 31.71 | 31.87 | -5.01% | 9.61 | 14.64% |
| 2025-08-13 | 33.22 | 33.79 | 32.58 | 33.55 | -0.68% | 11.38 | 16.86% |
| 2025-08-12 | 32.27 | 34.10 | 31.67 | 33.78 | +3.18% | 14.53 | 21.66% |
| 2025-08-11 | 32.51 | 33.52 | 31.68 | 32.74 | +2.06% | 14.39 | 21.66% |
| 2025-08-08 | 30.19 | 33.00 | 29.81 | 32.08 | +5.70% | 12.45 | 19.41% |
| 2025-08-07 | 31.98 | 32.19 | 30.12 | 30.35 | -3.59% | 10.86 | 17.21% |
| 2025-08-06 | 30.08 | 32.80 | 30.08 | 31.48 | +4.41% | 12.56 | 19.40% |
| 2025-08-05 | 30.01 | 31.18 | 29.55 | 30.15 | +0.77% | 8.63 | 14.06% |
| 2025-08-04 | 30.13 | 31.24 | 29.78 | 29.92 | -0.76% | 7.94 | 12.85% |
| 2025-08-01 | 30.51 | 31.88 | 30.00 | 30.15 | +0.47% | 9.63 | 15.36% |
| 2025-07-31 | 30.21 | 31.10 | 29.67 | 30.01 | +0.50% | 9.77 | 15.80% |
| 2025-07-30 | 30.00 | 30.45 | 29.50 | 29.86 | -1.55% | 6.41 | 10.54% |
| 2025-07-29 | 27.25 | 30.60 | 27.10 | 30.33 | +11.18% | 10.59 | 17.81% |
| 2025-07-28 | 27.08 | 27.58 | 26.80 | 27.28 | +0.55% | 4.41 | 7.97% |
| 2025-07-25 | 26.98 | 27.98 | 26.45 | 27.13 | -1.92% | 6.69 | 12.17% |
| 2025-07-24 | 28.65 | 28.87 | 27.57 | 27.66 | -3.96% | 5.51 | 9.72% |
| 2025-07-23 | 28.78 | 28.98 | 28.16 | 28.80 | -1.71% | 5.70 | 9.82% |