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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.68 | 40.58 | 35.62 | 39.10 | +11.40% | 20.40 | 25.91% |
| 2025-09-15 | 35.50 | 35.92 | 34.61 | 35.10 | -1.79% | 6.23 | 8.74% |
| 2025-09-12 | 36.50 | 36.79 | 35.63 | 35.74 | -2.48% | 7.57 | 10.32% |
| 2025-09-11 | 34.92 | 37.65 | 34.20 | 36.65 | +5.17% | 11.03 | 15.03% |
| 2025-09-10 | 34.45 | 35.66 | 33.94 | 34.85 | -0.06% | 6.87 | 9.72% |
| 2025-09-09 | 35.80 | 36.35 | 34.35 | 34.87 | -1.97% | 7.70 | 10.69% |
| 2025-09-08 | 33.34 | 35.94 | 33.33 | 35.57 | +5.83% | 10.69 | 14.92% |
| 2025-09-05 | 32.28 | 33.76 | 31.89 | 33.61 | +4.12% | 6.08 | 9.13% |
| 2025-09-04 | 33.30 | 34.28 | 31.45 | 32.28 | -0.98% | 7.49 | 11.15% |
| 2025-09-03 | 32.50 | 33.47 | 32.30 | 32.60 | +1.91% | 6.85 | 10.26% |
| 2025-09-02 | 35.63 | 35.63 | 31.81 | 31.99 | -10.57% | 10.30 | 15.21% |
| 2025-09-01 | 36.70 | 36.70 | 35.04 | 35.77 | -2.69% | 9.76 | 13.48% |
| 2025-08-29 | 36.36 | 37.82 | 35.33 | 36.76 | +1.32% | 13.96 | 18.72% |
| 2025-08-28 | 35.97 | 36.29 | 34.59 | 36.28 | -0.38% | 11.33 | 15.80% |
| 2025-08-27 | 37.18 | 38.24 | 35.90 | 36.42 | +0.44% | 11.22 | 14.93% |
| 2025-08-26 | 36.80 | 37.35 | 36.20 | 36.26 | -1.95% | 9.12 | 12.23% |
| 2025-08-25 | 36.00 | 37.28 | 35.40 | 36.98 | +1.93% | 12.70 | 17.18% |
| 2025-08-22 | 35.61 | 36.48 | 35.01 | 36.28 | +0.75% | 10.81 | 14.90% |
| 2025-08-21 | 38.54 | 38.54 | 35.30 | 36.01 | -7.31% | 14.74 | 19.61% |
| 2025-08-20 | 36.00 | 39.58 | 35.00 | 38.85 | +7.47% | 17.76 | 23.48% |