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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.63 | 23.24 | 22.63 | 23.22 | +2.20% | 2.67 | 5.71% |
| 2025-06-23 | 21.77 | 22.83 | 21.70 | 22.72 | +3.74% | 2.31 | 5.08% |
| 2025-06-20 | 22.15 | 22.54 | 21.90 | 21.90 | -1.44% | 1.23 | 2.75% |
| 2025-06-19 | 22.43 | 22.78 | 22.13 | 22.22 | -1.55% | 1.48 | 3.23% |
| 2025-06-18 | 22.09 | 22.65 | 22.00 | 22.57 | +1.44% | 1.44 | 3.16% |
| 2025-06-17 | 22.43 | 22.56 | 22.11 | 22.25 | -0.18% | 1.01 | 2.24% |
| 2025-06-16 | 21.71 | 22.49 | 21.70 | 22.29 | +1.73% | 1.39 | 3.07% |
| 2025-06-13 | 22.46 | 22.57 | 21.80 | 21.91 | -2.54% | 1.48 | 3.30% |
| 2025-06-12 | 22.29 | 22.65 | 22.14 | 22.48 | +0.58% | 1.32 | 2.88% |
| 2025-06-11 | 22.31 | 22.65 | 22.25 | 22.35 | 0.00% | 1.13 | 2.47% |
| 2025-06-10 | 22.81 | 22.98 | 22.01 | 22.35 | -2.44% | 1.68 | 3.69% |
| 2025-06-09 | 22.99 | 23.89 | 22.75 | 22.91 | +0.88% | 2.06 | 4.37% |
| 2025-06-06 | 22.92 | 22.95 | 22.61 | 22.71 | -0.96% | 1.15 | 2.50% |
| 2025-06-05 | 22.16 | 22.98 | 21.97 | 22.93 | +3.57% | 2.29 | 4.98% |
| 2025-06-04 | 22.04 | 22.43 | 21.91 | 22.14 | +1.05% | 1.30 | 2.87% |
| 2025-06-03 | 21.69 | 21.99 | 21.62 | 21.91 | +0.46% | 1.29 | 2.90% |
| 2025-05-30 | 22.45 | 22.50 | 21.74 | 21.81 | -3.75% | 1.65 | 3.69% |
| 2025-05-29 | 21.97 | 22.85 | 21.71 | 22.66 | +4.04% | 2.31 | 5.05% |
| 2025-05-28 | 21.98 | 22.11 | 21.69 | 21.78 | 0.00% | 1.10 | 2.49% |
| 2025-05-27 | 22.22 | 22.32 | 21.73 | 21.78 | -2.48% | 1.33 | 2.89% |