中石科技(300684)股票行情
中石科技(300684)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 30.51 | 30.15 | 0.14 | 0.47% | 30.00 | 31.88 | 312177 | 96332.48 | 15.53% | 0.00 |
| 2025-07-31 | 30.21 | 30.01 | 0.15 | 0.50% | 29.67 | 31.10 | 321223 | 97659.02 | 15.98% | 3.00 |
| 2025-07-30 | 30.00 | 29.86 | -0.47 | -1.55% | 29.50 | 30.45 | 214155 | 64086.89 | 10.65% | 6.00 |
| 2025-07-29 | 27.25 | 30.33 | 3.05 | 11.18% | 27.10 | 30.60 | 362073 | 105899.88 | 18.01% | 22.00 |
| 2025-07-28 | 27.08 | 27.28 | 0.15 | 0.55% | 26.80 | 27.58 | 161996 | 44070.76 | 8.06% | 12.00 |
| 2025-07-25 | 26.98 | 27.13 | -0.53 | -1.92% | 26.45 | 27.98 | 247373 | 66894.55 | 12.31% | 3.00 |
| 2025-07-24 | 28.65 | 27.66 | -1.14 | -3.96% | 27.57 | 28.87 | 197529 | 55109.68 | 9.83% | 0.00 |
| 2025-07-23 | 28.78 | 28.80 | -0.50 | -1.71% | 28.16 | 28.98 | 199527 | 56975.44 | 9.93% | 6.00 |
| 2025-07-22 | 26.48 | 29.30 | 2.60 | 9.74% | 26.48 | 30.12 | 470147 | 136636.98 | 23.39% | 1.00 |
| 2025-07-21 | 25.58 | 26.70 | 1.05 | 4.09% | 25.53 | 26.85 | 198764 | 52462.64 | 9.89% | 5.00 |
| 2025-07-18 | 26.04 | 25.65 | -0.50 | -1.91% | 25.50 | 26.11 | 101771 | 26219.57 | 5.06% | 4.00 |
| 2025-07-17 | 25.45 | 26.15 | 0.72 | 2.83% | 25.05 | 26.28 | 140190 | 36439.75 | 6.97% | 0.00 |
| 2025-07-16 | 25.91 | 25.43 | -0.53 | -2.04% | 25.25 | 25.99 | 111308 | 28482.45 | 5.54% | 11.00 |
| 2025-07-15 | 25.06 | 25.96 | 0.81 | 3.22% | 24.97 | 26.10 | 175492 | 45143.04 | 8.73% | 6.00 |
| 2025-07-14 | 24.98 | 25.15 | 0.03 | 0.12% | 24.86 | 25.19 | 62360 | 15621.36 | 3.10% | 0.00 |
| 2025-07-11 | 25.38 | 25.12 | -0.36 | -1.41% | 25.00 | 25.46 | 84870 | 21343.90 | 4.22% | 0.00 |
| 2025-07-10 | 25.40 | 25.48 | 0.05 | 0.20% | 25.14 | 25.80 | 98335 | 24991.05 | 4.89% | 9.00 |
| 2025-07-09 | 25.35 | 25.43 | -0.07 | -0.27% | 25.25 | 25.87 | 139296 | 35649.13 | 6.93% | 12.00 |
| 2025-07-08 | 24.52 | 25.50 | 1.01 | 4.12% | 24.39 | 25.64 | 166809 | 42170.14 | 8.30% | 0.00 |
| 2025-07-07 | 24.92 | 24.49 | -0.53 | -2.12% | 24.37 | 25.08 | 115354 | 28323.76 | 5.74% | 0.00 |
| 2025-07-04 | 24.73 | 25.02 | 0.11 | 0.44% | 24.60 | 25.69 | 180732 | 45260.85 | 8.99% | 4.00 |
| 2025-07-03 | 23.52 | 24.91 | 1.38 | 5.86% | 23.45 | 25.45 | 221902 | 54415.07 | 11.04% | 0.00 |
| 2025-07-02 | 23.78 | 23.53 | -0.41 | -1.71% | 23.27 | 23.86 | 65806 | 15469.16 | 3.27% | 0.00 |
| 2025-07-01 | 24.03 | 23.94 | 0.06 | 0.25% | 23.58 | 24.05 | 76489 | 18234.57 | 3.81% | 3.00 |
| 2025-06-30 | 23.58 | 23.88 | 0.35 | 1.49% | 23.52 | 23.94 | 82044 | 19496.46 | 4.08% | 0.00 |
| 2025-06-27 | 23.45 | 23.53 | 0.02 | 0.09% | 23.36 | 23.98 | 93160 | 22046.38 | 4.63% | 0.00 |
| 2025-06-26 | 23.53 | 23.51 | -0.04 | -0.17% | 23.39 | 23.86 | 97860 | 23078.21 | 4.87% | 7.00 |
| 2025-06-25 | 23.20 | 23.55 | 0.33 | 1.42% | 23.02 | 23.75 | 121516 | 28539.40 | 6.05% | 5.00 |
| 2025-06-24 | 22.63 | 23.22 | 0.50 | 2.20% | 22.63 | 23.24 | 116006 | 26698.64 | 5.77% | 0.00 |
| 2025-06-23 | 21.77 | 22.72 | 0.82 | 3.74% | 21.70 | 22.83 | 103193 | 23093.34 | 5.13% | 0.00 |
| 2025-06-20 | 22.15 | 21.90 | -0.32 | -1.44% | 21.90 | 22.54 | 55791 | 12332.09 | 2.78% | 0.00 |
| 2025-06-19 | 22.43 | 22.22 | -0.35 | -1.55% | 22.13 | 22.78 | 65748 | 14799.89 | 3.27% | 3.00 |
| 2025-06-18 | 22.09 | 22.57 | 0.32 | 1.44% | 22.00 | 22.65 | 64252 | 14371.55 | 3.20% | 4.00 |
| 2025-06-17 | 22.43 | 22.25 | -0.04 | -0.18% | 22.11 | 22.56 | 45430 | 10149.86 | 2.26% | 6.00 |
| 2025-06-16 | 21.71 | 22.29 | 0.38 | 1.73% | 21.70 | 22.49 | 62447 | 13884.67 | 3.11% | 15.00 |
| 2025-06-13 | 22.46 | 21.91 | -0.57 | -2.54% | 21.80 | 22.57 | 67160 | 14803.57 | 3.34% | 0.00 |
| 2025-06-12 | 22.29 | 22.48 | 0.13 | 0.58% | 22.14 | 22.65 | 58615 | 13180.21 | 2.92% | 9.00 |
| 2025-06-11 | 22.31 | 22.35 | 0.00 | 0.00% | 22.25 | 22.65 | 50212 | 11265.91 | 2.50% | 3.00 |
| 2025-06-10 | 22.81 | 22.35 | -0.56 | -2.44% | 22.01 | 22.98 | 74919 | 16813.55 | 3.73% | 12.00 |
| 2025-06-09 | 22.99 | 22.91 | 0.20 | 0.88% | 22.75 | 23.89 | 88843 | 20567.73 | 4.42% | 10.00 |
| 2025-06-06 | 22.92 | 22.71 | -0.22 | -0.96% | 22.61 | 22.95 | 50798 | 11547.89 | 2.53% | 12.00 |
| 2025-06-05 | 22.16 | 22.93 | 0.79 | 3.57% | 21.97 | 22.98 | 101119 | 22899.79 | 5.03% | 5.00 |
| 2025-06-04 | 22.04 | 22.14 | 0.23 | 1.05% | 21.91 | 22.43 | 58384 | 12967.97 | 2.90% | 5.00 |
| 2025-06-03 | 21.69 | 21.91 | 0.10 | 0.46% | 21.62 | 21.99 | 58878 | 12862.60 | 2.93% | 0.00 |
| 2025-05-30 | 22.45 | 21.81 | -0.85 | -3.75% | 21.74 | 22.50 | 74944 | 16474.25 | 3.73% | 0.00 |
| 2025-05-29 | 21.97 | 22.66 | 0.88 | 4.04% | 21.71 | 22.85 | 102648 | 23096.22 | 5.11% | 4.00 |
| 2025-05-28 | 21.98 | 21.78 | 0.00 | 0.00% | 21.69 | 22.11 | 50512 | 11032.30 | 2.51% | 0.00 |
| 2025-05-27 | 22.88 | 22.43 | -0.57 | -2.48% | 22.38 | 22.99 | 58834 | 13272.60 | 2.93% | 0.00 |
| 2025-05-26 | 22.77 | 23.00 | 0.11 | 0.48% | 22.77 | 23.18 | 51561 | 11855.73 | 2.57% | 0.00 |
| 2025-05-23 | 23.09 | 22.89 | -0.23 | -0.99% | 22.88 | 23.46 | 58355 | 13521.12 | 2.90% | 0.00 |
| 2025-05-22 | 23.39 | 23.12 | -0.36 | -1.53% | 23.10 | 23.73 | 53895 | 12573.78 | 2.68% | 0.00 |
| 2025-05-21 | 23.80 | 23.48 | -0.26 | -1.10% | 23.33 | 23.81 | 59305 | 13943.96 | 2.95% | 12.00 |
| 2025-05-20 | 23.80 | 23.74 | -0.08 | -0.34% | 23.47 | 23.88 | 56805 | 13456.76 | 2.83% | 0.00 |
| 2025-05-19 | 23.85 | 23.82 | -0.09 | -0.38% | 23.38 | 23.96 | 54150 | 12795.96 | 2.69% | 0.00 |
| 2025-05-16 | 23.77 | 23.91 | -0.04 | -0.17% | 23.75 | 24.23 | 58744 | 14120.11 | 2.92% | 9.00 |
| 2025-05-15 | 24.43 | 23.95 | -0.62 | -2.52% | 23.90 | 24.48 | 67918 | 16379.86 | 3.38% | 2.00 |
| 2025-05-14 | 24.73 | 24.57 | -0.23 | -0.93% | 24.42 | 24.95 | 85700 | 21107.56 | 4.26% | 0.00 |
| 2025-05-13 | 25.37 | 24.80 | -0.06 | -0.24% | 24.71 | 25.58 | 116671 | 29263.70 | 5.80% | 0.00 |
| 2025-05-12 | 24.59 | 24.86 | 0.67 | 2.77% | 24.40 | 24.87 | 101393 | 24999.13 | 5.04% | 0.00 |
| 2025-05-09 | 24.71 | 24.19 | -0.49 | -1.99% | 24.03 | 24.72 | 73443 | 17806.74 | 3.65% | 13.00 |
| 2025-05-08 | 24.34 | 24.68 | 0.17 | 0.69% | 24.34 | 24.85 | 92857 | 22883.22 | 4.62% | 2.00 |
| 2025-05-07 | 25.10 | 24.51 | -0.27 | -1.09% | 24.21 | 25.25 | 159519 | 39287.94 | 7.94% | 0.00 |
| 2025-05-06 | 24.47 | 24.78 | 0.48 | 1.98% | 24.11 | 24.80 | 171792 | 42121.88 | 8.55% | 0.00 |
| 2025-04-30 | 23.15 | 24.30 | 1.07 | 4.61% | 23.15 | 24.59 | 152748 | 36723.42 | 7.60% | 8.00 |
| 2025-04-29 | 22.93 | 23.23 | 0.14 | 0.61% | 22.81 | 23.54 | 71312 | 16579.17 | 3.55% | 6.00 |
| 2025-04-28 | 23.32 | 23.09 | -0.11 | -0.47% | 23.01 | 23.87 | 98560 | 23020.85 | 4.90% | 12.00 |
| 2025-04-25 | 23.18 | 23.20 | 0.27 | 1.18% | 22.71 | 23.73 | 119189 | 27791.75 | 5.93% | 3.00 |
| 2025-04-24 | 23.59 | 22.93 | -1.37 | -5.64% | 22.80 | 23.59 | 195756 | 45117.39 | 9.76% | 0.00 |
| 2025-04-23 | 23.25 | 24.30 | 1.05 | 4.52% | 23.24 | 24.37 | 159797 | 38231.89 | 7.96% | 12.00 |
| 2025-04-22 | 22.63 | 23.25 | 0.50 | 2.20% | 22.42 | 23.28 | 120777 | 27726.70 | 6.02% | 0.00 |
| 2025-04-21 | 21.50 | 22.75 | 1.21 | 5.62% | 21.37 | 22.79 | 100764 | 22451.90 | 5.02% | 3.00 |
| 2025-04-18 | 21.17 | 21.54 | 0.35 | 1.65% | 21.06 | 21.65 | 61325 | 13136.44 | 3.06% | 20.00 |
| 2025-04-17 | 21.05 | 21.19 | -0.16 | -0.75% | 21.05 | 21.60 | 54500 | 11654.83 | 2.72% | 5.00 |
| 2025-04-16 | 21.79 | 21.35 | -0.55 | -2.51% | 20.85 | 21.96 | 82640 | 17620.81 | 4.12% | 0.00 |
| 2025-04-15 | 22.28 | 21.90 | -0.33 | -1.48% | 21.60 | 22.40 | 83815 | 18365.19 | 4.18% | 3.00 |
| 2025-04-14 | 22.66 | 22.23 | 0.65 | 3.01% | 22.08 | 23.01 | 118844 | 26701.26 | 5.92% | 3.00 |
| 2025-04-11 | 20.91 | 21.58 | 0.45 | 2.13% | 20.80 | 21.94 | 123170 | 26380.28 | 6.14% | 0.00 |
| 2025-04-10 | 21.80 | 21.13 | 0.76 | 3.73% | 21.08 | 22.20 | 162982 | 35267.74 | 8.12% | 19.00 |
| 2025-04-09 | 19.15 | 20.37 | 0.39 | 1.95% | 17.03 | 20.65 | 201274 | 38304.43 | 10.03% | 17.00 |
| 2025-04-08 | 21.33 | 19.98 | -1.23 | -5.80% | 19.28 | 22.13 | 225467 | 45994.73 | 11.24% | 34.00 |
深证大盘股票行情在线 K线走势图
