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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.90 | 50.43 | 48.50 | 50.22 | +3.55% | 8.82 | 8.72% |
| 2026-01-15 | 47.49 | 48.85 | 47.35 | 48.50 | +1.15% | 5.01 | 5.09% |
| 2026-01-14 | 47.95 | 48.78 | 46.70 | 47.95 | +0.44% | 7.34 | 7.53% |
| 2026-01-13 | 49.89 | 49.97 | 47.68 | 47.74 | -4.04% | 7.54 | 7.59% |
| 2026-01-12 | 49.50 | 50.04 | 47.85 | 49.75 | 0.00% | 9.20 | 9.15% |
| 2026-01-09 | 48.67 | 50.64 | 48.15 | 49.75 | +1.70% | 8.36 | 8.25% |
| 2026-01-08 | 49.44 | 50.06 | 48.43 | 48.92 | -1.29% | 6.03 | 6.01% |
| 2026-01-07 | 48.69 | 50.24 | 48.63 | 49.56 | +0.85% | 7.16 | 7.07% |
| 2026-01-06 | 49.50 | 49.71 | 48.76 | 49.14 | -1.07% | 6.16 | 6.14% |
| 2026-01-05 | 49.95 | 50.40 | 49.03 | 49.67 | +0.91% | 6.65 | 6.55% |
| 2025-12-31 | 50.66 | 51.17 | 49.03 | 49.22 | -2.90% | 6.48 | 6.38% |
| 2025-12-30 | 50.22 | 51.88 | 49.84 | 50.69 | +0.08% | 7.56 | 7.27% |
| 2025-12-29 | 50.58 | 51.70 | 50.22 | 50.65 | -1.36% | 7.53 | 7.26% |
| 2025-12-26 | 52.78 | 52.93 | 50.71 | 51.35 | -3.00% | 11.23 | 10.67% |
| 2025-12-25 | 50.15 | 55.14 | 50.11 | 52.94 | +4.79% | 15.40 | 14.28% |
| 2025-12-24 | 50.05 | 51.81 | 49.80 | 50.52 | -0.06% | 13.95 | 13.49% |
| 2025-12-23 | 48.15 | 50.99 | 48.15 | 50.55 | +3.16% | 14.81 | 14.53% |
| 2025-12-22 | 46.99 | 50.10 | 46.36 | 49.00 | +5.85% | 12.98 | 12.99% |
| 2025-12-19 | 47.29 | 47.83 | 45.05 | 46.29 | -0.13% | 9.17 | 9.68% |
| 2025-12-18 | 46.88 | 48.21 | 45.51 | 46.35 | -0.96% | 11.87 | 12.33% |