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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.56 | 49.16 | 45.90 | 46.40 | -7.11% | 4.91 | 5.04% |
| 2026-03-20 | 51.82 | 52.87 | 49.94 | 49.95 | -3.57% | 5.10 | 4.86% |
| 2026-03-19 | 53.10 | 53.33 | 51.52 | 51.80 | -4.43% | 5.15 | 4.82% |
| 2026-03-18 | 53.19 | 54.42 | 51.68 | 54.20 | +3.83% | 5.79 | 5.31% |
| 2026-03-17 | 56.35 | 56.40 | 52.15 | 52.20 | -7.36% | 7.91 | 7.24% |
| 2026-03-16 | 53.77 | 56.50 | 52.88 | 56.35 | +4.78% | 7.95 | 7.07% |
| 2026-03-13 | 53.80 | 55.30 | 53.30 | 53.78 | -0.63% | 4.23 | 3.81% |
| 2026-03-12 | 55.58 | 55.96 | 53.07 | 54.12 | -2.84% | 5.41 | 4.88% |
| 2026-03-11 | 54.77 | 57.08 | 54.65 | 55.70 | +1.68% | 7.02 | 6.13% |
| 2026-03-10 | 52.82 | 54.95 | 52.80 | 54.78 | +6.00% | 6.13 | 5.53% |
| 2026-03-09 | 51.45 | 51.99 | 49.23 | 51.68 | -2.62% | 5.64 | 5.47% |
| 2026-03-06 | 53.60 | 54.90 | 52.81 | 53.07 | -1.63% | 4.91 | 4.50% |
| 2026-03-05 | 54.83 | 56.19 | 53.32 | 53.95 | +0.20% | 5.75 | 5.13% |
| 2026-03-04 | 53.15 | 55.37 | 52.50 | 53.84 | -0.31% | 4.77 | 4.31% |
| 2026-03-03 | 58.63 | 59.00 | 53.91 | 54.01 | -6.98% | 8.39 | 7.35% |
| 2026-03-02 | 56.43 | 59.94 | 56.15 | 58.06 | +0.47% | 8.53 | 7.12% |
| 2026-02-27 | 58.51 | 58.85 | 57.36 | 57.79 | -3.52% | 7.18 | 6.08% |
| 2026-02-26 | 56.65 | 60.70 | 55.85 | 59.90 | +5.74% | 10.76 | 8.95% |
| 2026-02-25 | 55.00 | 56.84 | 54.48 | 56.65 | +3.36% | 6.35 | 5.58% |
| 2026-02-24 | 57.09 | 57.60 | 54.34 | 54.81 | -3.79% | 8.06 | 7.12% |