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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.11 | 22.51 | 22.11 | 22.33 | +0.48% | 1.19 | 2.54% |
| 2025-05-23 | 22.42 | 22.78 | 22.22 | 22.23 | -0.99% | 1.35 | 2.87% |
| 2025-05-22 | 22.71 | 23.04 | 22.43 | 22.45 | -1.53% | 1.26 | 2.65% |
| 2025-05-21 | 23.11 | 23.12 | 22.65 | 22.80 | -1.10% | 1.39 | 2.92% |
| 2025-05-20 | 23.11 | 23.19 | 22.79 | 23.05 | -0.34% | 1.35 | 2.79% |
| 2025-05-19 | 23.16 | 23.27 | 22.70 | 23.13 | -0.38% | 1.28 | 2.66% |
| 2025-05-16 | 23.08 | 23.53 | 23.06 | 23.22 | -0.17% | 1.41 | 2.89% |
| 2025-05-15 | 23.72 | 23.77 | 23.21 | 23.26 | -2.52% | 1.64 | 3.34% |
| 2025-05-14 | 24.01 | 24.23 | 23.71 | 23.86 | -0.93% | 2.11 | 4.22% |
| 2025-05-13 | 24.63 | 24.84 | 23.99 | 24.08 | -0.24% | 2.93 | 5.74% |
| 2025-05-12 | 23.88 | 24.15 | 23.69 | 24.14 | +2.77% | 2.50 | 4.99% |
| 2025-05-09 | 23.99 | 24.00 | 23.33 | 23.49 | -1.99% | 1.78 | 3.61% |
| 2025-05-08 | 23.63 | 24.13 | 23.63 | 23.96 | +0.69% | 2.29 | 4.57% |
| 2025-05-07 | 24.37 | 24.52 | 23.51 | 23.80 | -1.09% | 3.93 | 7.85% |
| 2025-05-06 | 23.76 | 24.08 | 23.41 | 24.06 | +1.98% | 4.21 | 8.45% |