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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.88 | 42.70 | 40.01 | 40.88 | -2.39% | 5.03 | 6.01% |
| 2025-11-18 | 41.81 | 43.15 | 41.30 | 41.88 | -0.64% | 3.65 | 4.26% |
| 2025-11-17 | 41.64 | 42.76 | 41.50 | 42.15 | +0.69% | 3.45 | 4.03% |
| 2025-11-14 | 43.04 | 43.11 | 41.86 | 41.86 | -4.69% | 4.57 | 5.32% |
| 2025-11-13 | 42.36 | 44.12 | 41.68 | 43.92 | +3.68% | 6.44 | 7.32% |
| 2025-11-12 | 41.80 | 42.50 | 41.30 | 42.36 | +0.52% | 3.61 | 4.24% |
| 2025-11-11 | 42.90 | 44.05 | 42.00 | 42.14 | -1.31% | 4.97 | 5.71% |
| 2025-11-10 | 44.34 | 44.50 | 42.00 | 42.70 | -3.70% | 6.60 | 7.60% |
| 2025-11-07 | 44.16 | 45.66 | 43.51 | 44.34 | +0.77% | 8.99 | 9.92% |
| 2025-11-06 | 43.21 | 44.30 | 43.10 | 44.00 | +1.85% | 6.18 | 6.94% |
| 2025-11-05 | 43.00 | 43.55 | 42.58 | 43.20 | -2.09% | 5.47 | 6.24% |
| 2025-11-04 | 46.00 | 46.07 | 43.81 | 44.12 | -3.60% | 6.71 | 7.41% |
| 2025-11-03 | 46.07 | 46.15 | 44.50 | 45.77 | -0.84% | 7.16 | 7.77% |
| 2025-10-31 | 48.89 | 49.08 | 45.95 | 46.16 | -6.48% | 13.38 | 13.95% |
| 2025-10-30 | 48.57 | 51.85 | 48.40 | 49.36 | -0.08% | 18.21 | 17.96% |
| 2025-10-29 | 47.32 | 50.30 | 46.99 | 49.40 | +5.56% | 16.33 | 16.53% |
| 2025-10-28 | 46.70 | 47.64 | 46.11 | 46.80 | -0.97% | 9.56 | 10.04% |
| 2025-10-27 | 47.42 | 47.95 | 46.40 | 47.26 | +1.18% | 13.53 | 14.14% |
| 2025-10-24 | 42.90 | 47.10 | 42.78 | 46.71 | +9.80% | 16.56 | 18.00% |
| 2025-10-23 | 44.01 | 44.25 | 41.87 | 42.54 | -3.71% | 6.49 | 7.52% |