中石科技 (300684) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	67.36	67.36	11.23	20.01%	67.36	67.36	42527	28646	2.08%
2026-08-13	52.61	56.13	4.27	8.23%	51.86	59.29	249595	138913	12.22%
2026-08-12	51.82	51.86	0.82	1.61%	50.63	52.70	102253	53049	5.00%
2026-08-11	51.26	51.04	-0.71	-1.37%	50.00	52.19	100817	51543	4.93%
2026-08-10	51.91	51.75	0.05	0.10%	50.50	53.05	136672	70172	6.69%
2026-08-07	47.88	51.70	3.55	7.37%	47.20	52.95	196006	99101	9.59%
2026-08-06	46.66	48.15	0.95	2.01%	45.68	49.01	133070	63362	6.51%
2026-08-05	44.31	47.20	2.22	4.94%	44.31	47.91	155612	72361	7.62%
2026-08-04	43.00	44.98	2.57	6.06%	42.46	45.81	153259	67902	7.50%
2026-08-03	43.09	42.41	-0.90	-2.08%	41.26	43.85	134174	56572	6.57%
2026-07-31	45.20	43.31	1.18	2.80%	43.01	46.46	164357	73439	8.04%
2026-07-30	46.36	42.13	-4.49	-9.63%	41.45	46.80	170628	74630	8.35%
2026-07-29	47.25	46.62	-0.63	-1.33%	44.20	48.83	191711	89114	9.38%
2026-07-28	50.86	47.25	-4.25	-8.25%	46.80	51.36	161718	79309	7.92%
2026-07-27	47.32	51.50	5.10	10.99%	46.40	54.10	210230	106779	10.29%
2026-07-24	47.39	46.40	-1.85	-3.83%	46.23	49.21	109474	51949	5.36%
2026-07-23	49.95	48.25	-1.56	-3.13%	47.72	52.30	139891	69169	6.85%
2026-07-22	51.00	49.81	-1.31	-2.56%	49.46	53.30	186669	95275	9.14%
2026-07-21	50.17	51.12	2.99	6.21%	43.17	51.29	220578	106181	10.80%
2026-07-20	56.00	48.13	-6.37	-11.69%	46.00	56.65	277342	141991	13.58%
2026-07-17	65.93	54.50	-12.32	-18.44%	54.40	65.98	327599	195146	16.03%
2026-07-16	67.25	66.82	-0.97	-1.43%	65.01	72.50	259732	179462	12.71%
2026-07-15	66.92	67.79	0.65	0.97%	65.50	70.40	209902	143400	10.27%
2026-07-14	63.68	67.14	3.92	6.20%	58.52	67.59	251876	160580	12.33%
2026-07-13	68.83	63.22	-6.39	-9.18%	62.67	71.00	192322	127764	9.41%
2026-07-10	69.18	69.61	1.25	1.83%	68.37	74.63	261875	188461	12.82%
2026-07-09	66.92	68.36	2.75	4.19%	62.80	68.55	228530	150239	11.19%
2026-07-08	70.77	65.61	-3.77	-5.43%	65.29	71.00	197398	133660	9.66%
2026-07-07	72.19	69.38	-5.03	-6.76%	67.77	72.98	376463	264790	18.43%
2026-07-06	62.80	74.41	12.40	20.00%	62.05	74.41	465692	335737	22.79%
2026-07-03	58.85	62.01	4.01	6.91%	58.78	65.66	272170	168750	13.32%
2026-07-02	57.00	58.00	-0.26	-0.45%	55.51	61.56	194637	114639	9.53%
2026-07-01	60.99	58.26	-2.74	-4.49%	57.70	61.90	146715	87219	7.18%
2026-06-30	55.31	61.00	4.95	8.83%	54.83	61.28	224018	132792	10.96%
2026-06-29	56.66	56.05	-1.36	-2.37%	55.35	60.45	180598	103578	8.84%
2026-06-26	57.70	57.41	-1.99	-3.35%	55.06	59.30	159850	91602	7.82%
2026-06-25	59.01	59.40	0.54	0.92%	58.10	61.18	151573	90396	7.42%
2026-06-24	58.58	58.86	-0.14	-0.24%	56.52	60.08	149696	87662	7.33%
2026-06-23	63.65	59.00	-1.80	-2.96%	58.20	63.95	180557	108959	8.84%
2026-06-22	61.00	60.80	0.37	0.61%	59.29	63.98	170105	104153	8.33%
2026-06-18	58.80	60.43	1.02	1.72%	58.35	61.16	137778	82490	6.74%
2026-06-17	56.78	59.41	1.61	2.79%	56.42	59.78	137341	79493	6.72%
2026-06-16	56.99	57.80	0.74	1.30%	56.24	58.40	124036	71105	6.07%
2026-06-15	52.98	57.06	4.33	8.21%	52.74	57.15	176178	97204	8.62%
2026-06-12	55.60	52.73	-1.18	-2.19%	51.30	55.84	160053	85340	7.83%
2026-06-11	52.69	53.91	1.07	2.02%	51.66	55.48	132095	70964	6.47%
2026-06-10	54.80	52.84	-1.47	-2.71%	52.30	57.66	152461	83987	7.46%
2026-06-09	52.88	54.31	2.87	5.58%	51.64	54.44	127337	67674	6.23%
2026-06-08	53.40	51.44	-5.26	-9.28%	50.69	54.70	172566	90892	8.45%
2026-06-05	55.18	56.70	0.58	1.03%	53.53	59.25	203460	116224	9.96%
2026-06-04	54.70	56.12	1.22	2.22%	54.41	58.88	199839	113468	9.78%
2026-06-03	57.80	54.90	-3.14	-5.41%	54.06	58.19	237059	132601	11.60%
2026-06-02	56.84	58.04	0.04	0.07%	55.51	59.66	148465	86123	7.27%
2026-06-01	56.53	58.00	1.84	3.28%	55.26	60.37	184373	105974	9.02%
2026-05-29	63.59	56.16	-6.95	-11.01%	55.60	63.66	226449	132528	11.08%
2026-05-28	62.46	63.85	0.87	1.38%	61.56	64.22	137068	86260	6.71%
2026-05-27	65.30	62.98	-0.75	-1.18%	62.05	66.55	181656	116965	8.89%
2026-05-26	65.80	63.73	-2.82	-4.24%	62.80	66.72	181498	116780	8.88%
2026-05-25	63.53	66.55	2.30	3.58%	62.90	66.55	217540	140790	10.65%
2026-05-22	61.88	64.25	3.46	5.69%	61.00	64.93	140899	88688	6.90%
2026-05-21	64.00	60.79	-2.91	-4.57%	60.00	66.10	189679	121571	9.28%
2026-05-20	60.00	63.70	3.39	5.62%	58.80	65.41	202335	126825	9.90%
2026-05-19	59.44	60.31	0.92	1.55%	56.94	61.00	123921	73225	6.07%
2026-05-18	59.67	59.39	-0.64	-1.07%	58.10	61.38	103331	61688	5.06%
2026-05-15	61.90	60.03	-1.52	-2.47%	58.78	62.80	136256	82662	6.67%
2026-05-14	64.50	61.55	-2.89	-4.48%	61.55	64.80	138605	86738	6.78%
2026-05-13	63.00	64.44	1.13	1.78%	62.50	65.19	129663	83412	6.35%
2026-05-12	65.25	63.31	-2.12	-3.24%	62.80	65.30	145890	92679	7.14%
2026-05-11	60.89	65.43	4.67	7.69%	60.42	65.48	241679	154230	11.83%