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
2026-06-18	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%
2026-05-08	59.01	60.76	0.55	0.91%	58.39	61.60	126873	76135	6.21%
2026-05-07	58.36	60.21	2.86	4.99%	56.56	60.60	135685	80119	6.64%
2026-05-06	55.19	57.35	2.97	5.46%	55.19	59.32	157407	90360	7.70%
2026-04-30	55.61	54.38	-1.30	-2.33%	53.44	56.40	115164	62509	5.64%
2026-04-29	55.43	55.68	-2.32	-4.00%	55.10	56.83	151853	85002	7.43%
2026-04-28	60.01	58.00	-2.71	-4.46%	57.56	60.98	113837	66722	5.57%
2026-04-27	59.00	60.71	1.91	3.25%	58.99	62.46	125178	76252	6.13%
2026-04-24	59.80	58.80	-1.25	-2.08%	58.01	61.49	114236	67624	5.59%
2026-04-23	63.00	60.05	-2.90	-4.61%	59.51	63.17	153608	93735	7.52%
2026-04-22	59.60	62.95	3.02	5.04%	58.40	63.28	165041	100971	8.08%
2026-04-21	59.50	59.93	-2.07	-3.34%	57.79	60.60	157447	93618	7.71%
2026-04-20	59.64	62.00	2.36	3.96%	58.85	63.50	191302	118263	9.36%
2026-04-17	59.17	59.64	0.00	0.00%	58.80	60.98	157395	94572	7.70%
2026-04-16	53.43	59.64	5.48	10.12%	53.40	60.22	268720	154882	13.15%
2026-04-15	54.78	54.16	-0.58	-1.06%	53.80	55.63	111621	61229	5.46%
2026-04-14	54.04	54.74	1.31	2.45%	53.30	55.00	120104	65314	5.88%
2026-04-13	52.41	53.43	0.63	1.19%	52.29	53.98	112112	59763	5.49%
2026-04-10	52.54	52.80	0.77	1.48%	52.33	53.82	105006	55678	5.14%
2026-04-09	50.91	52.03	0.50	0.97%	50.50	52.49	85863	44614	4.20%
2026-04-08	49.59	51.53	4.04	8.51%	49.17	51.67	115434	58309	5.65%
2026-04-07	47.51	47.49	-0.02	-0.04%	47.00	48.40	42549	20301	2.08%
2026-04-03	47.99	47.51	0.27	0.57%	47.36	48.55	48394	23176	2.37%
2026-04-02	48.99	47.24	-2.24	-4.53%	46.94	49.70	61806	29667	3.03%
2026-04-01	48.97	49.48	1.74	3.64%	48.39	49.50	72687	35565	3.56%
2026-03-31	48.41	47.74	-1.06	-2.17%	47.10	48.87	50102	23979	2.45%
2026-03-30	48.20	48.80	-0.25	-0.51%	47.74	49.00	47679	23056	2.33%
2026-03-27	47.67	49.05	0.30	0.62%	47.13	50.12	67843	33249	3.32%
2026-03-26	50.08	48.75	-1.49	-2.97%	48.46	50.46	61769	30415	3.02%
2026-03-25	48.50	50.24	2.92	6.17%	48.31	51.70	127085	64164	6.22%
2026-03-24	47.50	47.32	0.92	1.98%	45.46	47.66	65293	30462	3.20%
2026-03-23	48.56	46.40	-3.55	-7.11%	45.90	49.16	102960	49065	5.04%
2026-03-20	51.82	49.95	-1.85	-3.57%	49.94	52.87	99212	51029	4.86%
2026-03-19	53.10	51.80	-2.40	-4.43%	51.52	53.33	98521	51519	4.82%
2026-03-18	53.19	54.20	2.00	3.83%	51.68	54.42	108486	57863	5.31%
2026-03-17	56.35	52.20	-4.15	-7.36%	52.15	56.40	147847	79106	7.24%
2026-03-16	53.77	56.35	2.57	4.78%	52.88	56.50	144466	79480	7.07%