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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.50 | 60.60 | 57.79 | 59.93 | -3.34% | 9.36 | 7.71% |
| 2026-04-20 | 59.64 | 63.50 | 58.85 | 62.00 | +3.96% | 11.83 | 9.36% |
| 2026-04-17 | 59.17 | 60.98 | 58.80 | 59.64 | 0.00% | 9.46 | 7.70% |
| 2026-04-16 | 53.43 | 60.22 | 53.40 | 59.64 | +10.12% | 15.49 | 13.15% |
| 2026-04-15 | 54.78 | 55.63 | 53.80 | 54.16 | -1.06% | 6.12 | 5.46% |
| 2026-04-14 | 54.04 | 55.00 | 53.30 | 54.74 | +2.45% | 6.53 | 5.88% |
| 2026-04-13 | 52.41 | 53.98 | 52.29 | 53.43 | +1.19% | 5.98 | 5.49% |
| 2026-04-10 | 52.54 | 53.82 | 52.33 | 52.80 | +1.48% | 5.57 | 5.14% |
| 2026-04-09 | 50.91 | 52.49 | 50.50 | 52.03 | +0.97% | 4.46 | 4.20% |
| 2026-04-08 | 49.59 | 51.67 | 49.17 | 51.53 | +8.51% | 5.83 | 5.65% |
| 2026-04-07 | 47.51 | 48.40 | 47.00 | 47.49 | -0.04% | 2.03 | 2.08% |
| 2026-04-03 | 47.99 | 48.55 | 47.36 | 47.51 | +0.57% | 2.32 | 2.37% |
| 2026-04-02 | 48.99 | 49.70 | 46.94 | 47.24 | -4.53% | 2.97 | 3.03% |
| 2026-04-01 | 48.97 | 49.50 | 48.39 | 49.48 | +3.64% | 3.56 | 3.56% |
| 2026-03-31 | 48.41 | 48.87 | 47.10 | 47.74 | -2.17% | 2.40 | 2.45% |
| 2026-03-30 | 48.20 | 49.00 | 47.74 | 48.80 | -0.51% | 2.31 | 2.33% |
| 2026-03-27 | 47.67 | 50.12 | 47.13 | 49.05 | +0.62% | 3.32 | 3.32% |
| 2026-03-26 | 50.08 | 50.46 | 48.46 | 48.75 | -2.97% | 3.04 | 3.02% |
| 2026-03-25 | 48.50 | 51.70 | 48.31 | 50.24 | +6.17% | 6.42 | 6.22% |
| 2026-03-24 | 47.50 | 47.66 | 45.46 | 47.32 | +1.98% | 3.05 | 3.20% |