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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.48 | 30.12 | 26.48 | 29.30 | +9.74% | 13.66 | 23.13% |
| 2025-07-21 | 25.58 | 26.85 | 25.53 | 26.70 | +4.09% | 5.25 | 9.78% |
| 2025-07-18 | 26.04 | 26.11 | 25.50 | 25.65 | -1.91% | 2.62 | 5.01% |
| 2025-07-17 | 25.45 | 26.28 | 25.05 | 26.15 | +2.83% | 3.64 | 6.90% |
| 2025-07-16 | 25.91 | 25.99 | 25.25 | 25.43 | -2.04% | 2.85 | 5.48% |
| 2025-07-15 | 25.06 | 26.10 | 24.97 | 25.96 | +3.22% | 4.51 | 8.63% |
| 2025-07-14 | 24.98 | 25.19 | 24.86 | 25.15 | +0.12% | 1.56 | 3.07% |
| 2025-07-11 | 25.38 | 25.46 | 25.00 | 25.12 | -1.41% | 2.13 | 4.18% |
| 2025-07-10 | 25.40 | 25.80 | 25.14 | 25.48 | +0.20% | 2.50 | 4.84% |
| 2025-07-09 | 25.35 | 25.87 | 25.25 | 25.43 | -0.27% | 3.56 | 6.85% |
| 2025-07-08 | 24.52 | 25.64 | 24.39 | 25.50 | +4.12% | 4.22 | 8.21% |
| 2025-07-07 | 24.92 | 25.08 | 24.37 | 24.49 | -2.12% | 2.83 | 5.68% |
| 2025-07-04 | 24.73 | 25.69 | 24.60 | 25.02 | +0.44% | 4.53 | 8.89% |
| 2025-07-03 | 23.52 | 25.45 | 23.45 | 24.91 | +5.86% | 5.44 | 10.92% |
| 2025-07-02 | 23.78 | 23.86 | 23.27 | 23.53 | -1.71% | 1.55 | 3.24% |
| 2025-07-01 | 24.03 | 24.05 | 23.58 | 23.94 | +0.25% | 1.82 | 3.76% |
| 2025-06-30 | 23.58 | 23.94 | 23.52 | 23.88 | +1.49% | 1.95 | 4.04% |
| 2025-06-27 | 23.45 | 23.98 | 23.36 | 23.53 | +0.09% | 2.20 | 4.58% |
| 2025-06-26 | 23.53 | 23.86 | 23.39 | 23.51 | -0.17% | 2.31 | 4.81% |
| 2025-06-25 | 23.20 | 23.75 | 23.02 | 23.55 | +1.42% | 2.85 | 5.98% |