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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.30 | 46.80 | 42.30 | 46.80 | +11.51% | 16.42 | 17.75% |
| 2025-12-16 | 42.50 | 43.10 | 41.22 | 41.97 | -1.59% | 3.99 | 4.65% |
| 2025-12-15 | 43.36 | 43.45 | 42.35 | 42.65 | -2.07% | 4.39 | 5.03% |
| 2025-12-12 | 42.62 | 44.20 | 42.02 | 43.55 | +2.09% | 5.98 | 6.75% |
| 2025-12-11 | 43.45 | 43.66 | 42.61 | 42.66 | -2.34% | 4.29 | 4.87% |
| 2025-12-10 | 44.44 | 44.46 | 42.80 | 43.68 | -1.60% | 5.74 | 6.49% |
| 2025-12-09 | 44.91 | 45.48 | 44.16 | 44.39 | -1.79% | 6.54 | 7.15% |
| 2025-12-08 | 42.22 | 45.67 | 42.22 | 45.20 | +7.93% | 13.32 | 14.55% |
| 2025-12-05 | 41.10 | 42.16 | 40.51 | 41.88 | +1.60% | 3.52 | 4.14% |
| 2025-12-04 | 41.25 | 41.49 | 40.50 | 41.22 | -0.19% | 3.47 | 4.13% |
| 2025-12-03 | 42.50 | 42.98 | 41.24 | 41.30 | -4.60% | 6.69 | 7.83% |
| 2025-12-02 | 43.79 | 44.88 | 43.06 | 43.29 | +1.17% | 10.28 | 11.44% |
| 2025-12-01 | 42.65 | 43.45 | 41.90 | 42.79 | -0.49% | 5.15 | 5.91% |
| 2025-11-28 | 42.39 | 43.65 | 41.25 | 43.00 | +1.03% | 7.86 | 9.07% |
| 2025-11-27 | 41.00 | 44.00 | 40.45 | 42.56 | +4.44% | 10.50 | 12.10% |
| 2025-11-26 | 39.19 | 41.84 | 39.05 | 40.75 | +3.03% | 6.02 | 7.25% |
| 2025-11-25 | 40.04 | 40.89 | 39.48 | 39.55 | -0.60% | 5.45 | 6.64% |
| 2025-11-24 | 39.38 | 40.17 | 38.70 | 39.79 | +1.04% | 3.00 | 3.72% |
| 2025-11-21 | 40.56 | 41.00 | 39.36 | 39.38 | -5.38% | 4.81 | 5.91% |
| 2025-11-20 | 42.19 | 42.39 | 40.90 | 41.62 | +1.81% | 4.36 | 5.16% |