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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.56 | 58.75 | 56.91 | 56.97 | -2.45% | 6.74 | 5.71% |
| 2026-02-12 | 56.20 | 58.96 | 56.13 | 58.40 | +6.45% | 11.91 | 10.11% |
| 2026-02-11 | 54.60 | 56.30 | 54.50 | 54.86 | +0.16% | 3.74 | 3.30% |
| 2026-02-10 | 54.96 | 57.88 | 54.67 | 54.77 | -0.29% | 5.39 | 4.70% |
| 2026-02-09 | 53.58 | 55.40 | 53.17 | 54.93 | +5.05% | 5.53 | 4.96% |
| 2026-02-06 | 51.51 | 53.95 | 51.40 | 52.29 | +0.54% | 4.03 | 3.74% |
| 2026-02-05 | 54.50 | 54.50 | 51.73 | 52.01 | -5.86% | 5.95 | 5.54% |
| 2026-02-04 | 55.59 | 56.24 | 53.50 | 55.25 | -1.76% | 5.12 | 4.57% |
| 2026-02-03 | 55.62 | 56.55 | 53.80 | 56.24 | +2.16% | 6.58 | 5.82% |
| 2026-02-02 | 55.50 | 58.13 | 55.05 | 55.05 | -2.27% | 5.30 | 4.62% |
| 2026-01-30 | 55.40 | 57.08 | 54.59 | 56.33 | +1.37% | 6.95 | 6.07% |
| 2026-01-29 | 58.10 | 58.71 | 55.50 | 55.57 | -6.75% | 9.20 | 7.88% |
| 2026-01-28 | 57.33 | 60.00 | 55.70 | 59.59 | +3.74% | 11.56 | 9.74% |
| 2026-01-27 | 54.71 | 57.49 | 53.00 | 57.44 | +3.93% | 9.16 | 8.10% |
| 2026-01-26 | 54.99 | 55.99 | 54.06 | 55.27 | -0.25% | 7.64 | 6.81% |
| 2026-01-23 | 56.20 | 56.21 | 54.70 | 55.41 | -1.41% | 7.27 | 6.45% |
| 2026-01-22 | 57.00 | 57.54 | 55.18 | 56.20 | -1.13% | 9.64 | 8.45% |
| 2026-01-21 | 52.70 | 59.00 | 52.70 | 56.84 | +8.64% | 15.97 | 13.94% |
| 2026-01-20 | 54.01 | 55.00 | 51.41 | 52.32 | -4.09% | 10.87 | 10.11% |
| 2026-01-19 | 51.21 | 56.56 | 50.89 | 54.55 | +8.62% | 17.23 | 15.57% |