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
2026-04-30	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%
2026-03-13	53.80	53.78	-0.34	-0.63%	53.30	55.30	77913	42267	3.81%
2026-03-12	55.58	54.12	-1.58	-2.84%	53.07	55.96	99729	54102	4.88%
2026-03-11	54.77	55.70	0.92	1.68%	54.65	57.08	125181	70221	6.13%
2026-03-10	52.82	54.78	3.10	6.00%	52.80	54.95	113040	61325	5.53%
2026-03-09	51.45	51.68	-1.39	-2.62%	49.23	51.99	111734	56364	5.47%
2026-03-06	53.60	53.07	-0.88	-1.63%	52.81	54.90	91887	49076	4.50%
2026-03-05	54.83	53.95	0.11	0.20%	53.32	56.19	104882	57518	5.13%
2026-03-04	53.15	53.84	-0.17	-0.31%	52.50	55.37	88154	47678	4.31%
2026-03-03	58.63	54.01	-4.05	-6.98%	53.91	59.00	150069	83859	7.35%
2026-03-02	56.43	58.06	0.27	0.47%	56.15	59.94	145453	85261	7.12%
2026-02-27	58.51	57.79	-2.11	-3.52%	57.36	58.85	124168	71847	6.08%
2026-02-26	56.65	59.90	3.25	5.74%	55.85	60.70	182778	107550	8.95%
2026-02-25	55.00	56.65	1.84	3.36%	54.48	56.84	113921	63502	5.58%
2026-02-24	57.09	54.81	-2.16	-3.79%	54.34	57.60	145485	80616	7.12%
2026-02-13	57.56	56.97	-1.43	-2.45%	56.91	58.75	116602	67447	5.71%
2026-02-12	56.20	58.40	3.54	6.45%	56.13	58.96	206576	119131	10.11%
2026-02-11	54.60	54.86	0.09	0.16%	54.50	56.30	67521	37403	3.30%
2026-02-10	54.96	54.77	-0.16	-0.29%	54.67	57.88	95962	53851	4.70%
2026-02-09	53.58	54.93	2.64	5.05%	53.17	55.40	101384	55307	4.96%
2026-02-06	51.51	52.29	0.28	0.54%	51.40	53.95	76340	40328	3.74%
2026-02-05	54.50	52.01	-3.24	-5.86%	51.73	54.50	113123	59482	5.54%
2026-02-04	55.59	55.25	-0.99	-1.76%	53.50	56.24	93430	51191	4.57%
2026-02-03	55.62	56.24	1.19	2.16%	53.80	56.55	118930	65848	5.82%
2026-02-02	55.50	55.05	-1.28	-2.27%	55.05	58.13	94357	53003	4.62%
2026-01-30	55.40	56.33	0.76	1.37%	54.59	57.08	124101	69484	6.07%
2026-01-29	58.10	55.57	-4.02	-6.75%	55.50	58.71	161072	92012	7.88%
2026-01-28	57.33	59.59	2.15	3.74%	55.70	60.00	199040	115588	9.74%
2026-01-27	54.71	57.44	2.17	3.93%	53.00	57.49	165526	91570	8.10%
2026-01-26	54.99	55.27	-0.14	-0.25%	54.06	55.99	139115	76406	6.81%