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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.50 | 44.89 | 43.40 | 44.18 | -2.26% | 6.98 | 7.77% |
| 2025-10-21 | 44.33 | 45.49 | 43.87 | 45.20 | +0.94% | 12.21 | 13.42% |
| 2025-10-20 | 42.18 | 47.23 | 41.96 | 44.78 | +8.64% | 17.83 | 19.47% |
| 2025-10-17 | 44.04 | 44.64 | 41.10 | 41.22 | -7.27% | 10.84 | 12.62% |
| 2025-10-16 | 44.99 | 46.93 | 44.07 | 44.45 | -1.33% | 13.31 | 14.56% |
| 2025-10-15 | 44.11 | 46.30 | 43.17 | 45.05 | +1.53% | 21.14 | 23.08% |
| 2025-10-14 | 46.93 | 47.47 | 43.98 | 44.37 | +12.16% | 32.00 | 33.91% |
| 2025-10-13 | 38.00 | 39.56 | 37.63 | 39.56 | -2.37% | 6.54 | 8.28% |
| 2025-10-10 | 40.32 | 41.46 | 39.90 | 40.52 | +0.02% | 7.35 | 8.90% |
| 2025-10-09 | 41.20 | 41.72 | 40.46 | 40.51 | -0.81% | 7.59 | 9.09% |
| 2025-09-30 | 41.70 | 42.10 | 40.63 | 40.84 | -1.52% | 5.69 | 6.82% |
| 2025-09-29 | 40.77 | 41.84 | 40.45 | 41.47 | +1.64% | 5.49 | 6.53% |
| 2025-09-26 | 42.43 | 43.47 | 40.77 | 40.80 | -4.29% | 8.94 | 10.63% |
| 2025-09-25 | 42.05 | 44.34 | 42.05 | 42.63 | +0.19% | 11.09 | 12.61% |
| 2025-09-24 | 42.00 | 42.65 | 41.16 | 42.55 | +0.12% | 8.89 | 10.41% |
| 2025-09-23 | 45.00 | 45.50 | 41.03 | 42.50 | -4.84% | 14.69 | 16.76% |
| 2025-09-22 | 43.75 | 45.00 | 42.83 | 44.66 | +2.78% | 14.46 | 16.03% |
| 2025-09-19 | 45.11 | 45.50 | 43.39 | 43.45 | -3.44% | 14.49 | 16.21% |
| 2025-09-18 | 45.00 | 48.48 | 43.90 | 45.00 | +0.87% | 27.25 | 29.11% |
| 2025-09-17 | 40.01 | 46.90 | 39.90 | 44.61 | +14.09% | 23.43 | 26.21% |