中石科技

300684
🏛️ 中国 →
40.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 45.00 45.41 44.33 44.64 4,305.6K
09:35 44.59 44.83 44.00 44.00 2,090.5K
09:40 44.00 44.42 43.71 43.87 1,830.3K
09:45 43.87 44.25 43.62 44.16 1,502.6K
09:50 44.19 44.19 43.45 43.55 1,172.4K
09:55 43.53 43.86 43.52 43.52 1,045.4K
10:00 43.58 43.62 43.20 43.43 1,297.0K
10:05 43.41 43.56 43.22 43.23 595.8K
10:10 43.24 43.55 43.02 43.30 941.9K
10:15 43.36 43.36 43.00 43.01 903.4K
10:20 43.00 43.17 42.86 42.86 910.1K
10:25 42.86 42.88 42.53 42.72 1,225.3K
10:30 42.73 42.78 42.30 42.46 1,383.3K
10:35 42.49 42.99 42.49 42.63 810.6K
10:40 42.60 42.77 42.30 42.66 410.6K
10:45 42.60 42.87 42.49 42.66 560.2K
10:50 42.67 42.73 42.34 42.65 402.7K
10:55 42.64 42.64 42.24 42.38 536.2K
11:00 42.40 42.44 42.20 42.24 451.5K
11:05 42.22 42.42 42.20 42.27 458.0K
11:10 42.28 42.40 42.03 42.06 355.8K
11:15 42.06 42.36 42.04 42.32 380.0K
11:20 42.27 42.36 41.71 41.80 665.5K
11:25 41.80 41.85 41.69 41.72 441.7K
11:30 41.73 41.73 41.73 41.73 0.6K
13:00 41.10 42.02 41.10 41.82 763.0K
13:05 41.81 41.90 41.62 41.77 436.9K
13:10 41.73 42.01 41.69 41.98 392.0K
13:15 41.91 42.14 41.89 41.93 419.7K
13:20 41.94 42.14 41.88 42.10 329.4K
13:25 42.09 42.23 41.96 42.21 289.0K
13:30 42.14 42.23 41.93 42.00 280.9K
13:35 42.00 42.01 41.90 41.98 383.5K
13:40 41.93 41.93 41.70 41.80 253.2K
13:45 41.80 41.88 41.73 41.77 367.6K
13:50 41.76 41.97 41.73 41.97 220.4K
13:55 41.96 41.98 41.87 41.93 221.4K
14:00 41.93 41.94 41.52 41.61 387.3K
14:05 41.61 41.65 41.53 41.64 147.6K
14:10 41.63 41.70 41.52 41.61 287.7K
14:15 41.62 41.86 41.62 41.82 297.3K
14:20 41.78 41.89 41.73 41.74 245.3K
14:25 41.76 42.25 41.76 42.17 387.8K
14:30 42.16 42.32 42.03 42.32 504.4K
14:35 42.33 42.42 42.13 42.28 379.5K
14:40 42.30 42.49 42.29 42.48 379.2K
14:45 42.48 42.69 42.40 42.67 586.8K
14:50 42.67 42.71 42.50 42.54 736.3K
14:55 42.50 42.55 42.39 42.42 394.9K
15:40 42.50 42.50 42.50 42.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.43 43.47 40.77 40.80 21.6M
2025-09-25 42.05 44.34 42.05 42.63 25.6M
2025-09-24 42.00 42.65 41.16 42.55 21.1M
2025-09-23 45.00 45.50 41.03 42.50 34.1M
2025-09-22 43.75 45.00 42.83 44.66 32.6M
2025-09-19 45.11 45.50 43.39 43.45 33.0M
2025-09-18 45.00 48.48 43.90 45.00 59.2M
2025-09-17 40.01 46.90 39.90 44.61 53.3M
2025-09-16 35.68 40.58 35.62 39.10 52.7M
2025-09-15 35.50 35.92 34.61 35.10 17.8M
2025-09-12 36.50 36.79 35.63 35.74 21.0M
2025-09-11 34.92 37.65 34.20 36.65 30.5M
2025-09-10 34.45 35.66 33.94 34.85 19.7M
2025-09-09 35.80 36.35 34.35 34.87 21.7M
2025-09-08 33.34 35.94 33.33 35.57 30.3M
2025-09-05 32.28 33.76 31.89 33.61 18.6M
2025-09-04 33.30 34.28 31.45 32.28 22.7M
2025-09-03 32.50 33.47 32.30 32.60 20.9M
2025-09-02 35.63 35.63 31.81 31.99 30.9M
2025-09-01 36.70 36.70 35.04 35.77 27.4M
2025-08-29 36.36 37.82 35.33 36.76 38.0M
2025-08-28 35.97 36.29 34.59 36.28 32.1M
2025-08-27 37.18 38.24 35.90 36.42 30.3M
2025-08-26 36.80 37.35 36.20 36.26 24.9M
2025-08-25 36.00 37.28 35.40 36.98 34.9M
2025-08-22 35.61 36.48 35.01 36.28 30.3M
2025-08-21 38.54 38.54 35.30 36.01 39.8M
2025-08-20 36.00 39.58 35.00 38.85 47.7M
2025-08-19 37.77 38.13 35.62 36.15 38.8M
2025-08-18 35.04 38.38 34.45 37.09 45.7M
2025-08-15 31.60 35.00 31.60 34.11 41.5M
2025-08-14 33.45 33.67 31.71 31.87 29.8M
2025-08-13 33.22 33.79 32.58 33.55 34.3M
2025-08-12 32.27 34.10 31.67 33.78 44.0M
2025-08-11 32.51 33.52 31.68 32.74 44.0M
2025-08-08 30.19 33.00 29.81 32.08 39.5M
2025-08-07 31.98 32.19 30.12 30.35 35.0M
2025-08-06 30.08 32.80 30.08 31.48 39.4M
2025-08-05 30.01 31.18 29.55 30.15 28.6M
2025-08-04 30.13 31.24 29.78 29.92 26.1M
2025-08-01 30.51 31.88 30.00 30.15 31.2M
2025-07-31 30.21 31.10 29.67 30.01 32.1M
2025-07-30 30.00 30.45 29.50 29.86 21.4M
2025-07-29 27.25 30.60 27.10 30.33 36.2M
2025-07-28 27.08 27.58 26.80 27.28 16.2M
2025-07-25 26.98 27.98 26.45 27.13 24.7M
2025-07-24 28.65 28.87 27.57 27.66 19.8M
2025-07-23 28.78 28.98 28.16 28.80 20.0M
2025-07-22 26.48 30.12 26.48 29.30 47.0M
2025-07-21 25.58 26.85 25.53 26.70 19.9M
2025-07-18 26.04 26.11 25.50 25.65 10.2M
2025-07-17 25.45 26.28 25.05 26.15 14.0M
2025-07-16 25.91 25.99 25.25 25.43 11.1M
2025-07-15 25.06 26.10 24.97 25.96 17.5M
2025-07-14 24.98 25.19 24.86 25.15 6.2M
2025-07-11 25.38 25.46 25.00 25.12 8.5M
2025-07-10 25.40 25.80 25.14 25.48 9.8M
2025-07-09 25.35 25.87 25.25 25.43 13.9M
2025-07-08 24.52 25.64 24.39 25.50 16.7M
2025-07-07 24.92 25.08 24.37 24.49 11.5M
2025-07-04 24.73 25.69 24.60 25.02 18.1M
2025-07-03 23.52 25.45 23.45 24.91 22.2M
2025-07-02 23.78 23.86 23.27 23.53 6.6M
2025-07-01 24.03 24.05 23.58 23.94 7.6M
2025-06-30 23.58 23.94 23.52 23.88 8.2M
2025-06-27 23.45 23.98 23.36 23.53 9.3M
2025-06-26 23.53 23.86 23.39 23.51 9.8M
2025-06-25 23.20 23.75 23.02 23.55 12.2M
2025-06-24 22.63 23.24 22.63 23.22 11.6M
2025-06-23 21.77 22.83 21.70 22.72 10.3M
2025-06-20 22.15 22.54 21.90 21.90 5.6M
2025-06-19 22.43 22.78 22.13 22.22 6.6M
2025-06-18 22.09 22.65 22.00 22.57 6.4M
2025-06-17 22.43 22.56 22.11 22.25 4.5M
2025-06-16 21.71 22.49 21.70 22.29 6.2M
2025-06-13 22.46 22.57 21.80 21.91 6.7M
2025-06-12 22.29 22.65 22.14 22.48 5.9M
2025-06-11 22.31 22.65 22.25 22.35 5.0M
2025-06-10 22.81 22.98 22.01 22.35 7.5M
2025-06-09 22.99 23.89 22.75 22.91 8.9M
2025-06-06 22.92 22.95 22.61 22.71 5.1M
2025-06-05 22.16 22.98 21.97 22.93 10.1M
2025-06-04 22.04 22.43 21.91 22.14 5.8M
2025-06-03 21.69 21.99 21.62 21.91 5.9M
2025-05-30 22.45 22.50 21.74 21.81 7.5M
2025-05-29 21.97 22.85 21.71 22.66 10.3M
2025-05-28 21.98 22.11 21.69 21.78 5.1M
2025-05-27 22.88 22.99 22.38 22.43 5.9M
2025-05-26 22.77 23.18 22.77 23.00 5.2M
2025-05-23 23.09 23.46 22.88 22.89 5.8M
2025-05-22 23.39 23.73 23.10 23.12 5.4M
2025-05-21 23.80 23.81 23.33 23.48 5.9M
2025-05-20 23.80 23.88 23.47 23.74 5.7M
2025-05-19 23.85 23.96 23.38 23.82 5.4M
2025-05-16 23.77 24.23 23.75 23.91 5.9M
2025-05-15 24.43 24.48 23.90 23.95 6.8M
2025-05-14 24.73 24.95 24.42 24.57 8.6M
2025-05-13 25.37 25.58 24.71 24.80 11.7M
2025-05-12 24.59 24.87 24.40 24.86 10.1M
2025-05-09 24.71 24.72 24.03 24.19 7.3M
2025-05-08 24.34 24.85 24.34 24.68 9.3M
2025-05-07 25.10 25.25 24.21 24.51 16.0M
2025-05-06 24.47 24.80 24.11 24.78 17.2M
2025-04-30 23.15 24.59 23.15 24.30 15.3M
2025-04-29 22.93 23.54 22.81 23.23 7.1M
2025-04-28 23.32 23.87 23.01 23.09 9.9M
2025-04-25 23.18 23.73 22.71 23.20 11.9M
2025-04-24 23.59 23.59 22.80 22.93 19.6M
2025-04-23 23.25 24.37 23.24 24.30 16.0M
2025-04-22 22.63 23.28 22.42 23.25 12.1M
2025-04-21 21.50 22.79 21.37 22.75 10.1M
2025-04-18 21.17 21.65 21.06 21.54 6.1M
2025-04-17 21.05 21.60 21.05 21.19 5.5M
2025-04-16 21.79 21.96 20.85 21.35 8.3M
2025-04-15 22.28 22.40 21.60 21.90 8.4M
2025-04-14 22.66 23.01 22.08 22.23 11.9M
2025-04-11 20.91 21.94 20.80 21.58 12.3M
2025-04-10 21.80 22.20 21.08 21.13 16.3M
2025-04-09 19.15 20.65 17.03 20.37 20.1M
2025-04-08 21.33 22.13 19.28 19.98 22.5M
2025-04-07 24.35 24.74 21.21 21.21 13.4M
2025-04-03 25.75 26.66 25.58 26.51 16.2M
2025-04-02 25.50 26.29 25.40 26.18 9.7M
2025-04-01 25.39 25.80 25.21 25.62 7.2M
2025-03-31 24.96 25.44 24.60 25.35 9.1M
2025-03-28 25.01 25.30 24.90 25.03 4.9M
2025-03-27 24.65 25.35 24.60 25.02 6.4M
2025-03-26 24.80 25.30 24.70 24.81 4.7M
2025-03-25 25.61 25.79 24.68 24.83 6.7M
2025-03-24 25.12 25.66 24.57 25.62 9.0M
2025-03-21 26.30 26.35 24.93 24.93 12.9M
2025-03-20 26.61 26.83 26.40 26.42 6.4M
2025-03-19 27.10 27.10 26.33 26.73 11.2M
2025-03-18 27.79 27.90 27.17 27.37 11.0M
2025-03-17 27.71 28.07 27.40 27.67 9.9M
2025-03-14 27.50 27.93 26.73 27.67 14.1M
2025-03-13 27.70 28.24 27.20 27.78 17.3M
2025-03-12 26.95 28.62 26.72 27.93 23.0M
2025-03-11 26.02 26.79 26.00 26.78 8.5M
2025-03-10 26.19 26.57 26.07 26.46 8.9M
2025-03-07 26.78 27.01 25.99 26.31 13.3M
2025-03-06 26.82 27.18 26.57 27.03 13.0M
2025-03-05 26.10 26.56 25.99 26.55 9.9M
2025-03-04 25.50 26.45 25.43 26.15 9.4M
2025-03-03 26.40 27.07 25.77 25.97 14.3M
2025-02-28 28.21 28.44 26.20 26.38 17.4M
2025-02-27 29.73 29.74 27.60 28.31 23.8M
2025-02-26 29.18 29.79 28.52 29.73 27.3M
2025-02-25 28.27 30.00 27.90 29.18 26.7M
2025-02-24 29.60 29.62 28.29 29.09 26.7M
2025-02-21 27.62 30.25 27.55 29.65 39.8M
2025-02-20 27.09 27.59 26.51 27.47 18.7M
2025-02-19 26.00 27.14 25.91 27.10 17.6M
2025-02-18 27.32 27.50 25.75 25.85 24.2M
2025-02-17 27.38 28.88 27.00 27.65 32.9M
2025-02-14 26.90 28.14 26.18 27.27 34.2M
2025-02-13 27.22 27.38 26.52 26.70 24.2M
2025-02-12 26.20 27.50 26.14 27.40 34.8M
2025-02-11 26.16 26.46 25.61 25.65 15.0M
2025-02-10 26.30 26.68 25.85 26.19 16.7M
2025-02-07 25.69 26.95 25.56 26.20 22.4M
2025-02-06 24.44 25.77 24.40 25.56 21.8M
2025-02-05 25.52 25.72 24.16 24.60 29.5M
2025-01-27 27.15 27.32 25.73 25.73 18.6M
2025-01-24 26.51 27.45 26.31 27.30 20.3M
2025-01-23 27.50 27.70 26.45 26.51 24.5M
2025-01-22 26.58 27.67 26.45 27.24 25.3M
2025-01-21 26.57 27.33 26.36 27.16 29.7M
2025-01-20 26.49 26.88 25.90 26.35 29.8M
2025-01-17 25.84 26.65 25.45 26.10 33.6M
2025-01-16 27.02 27.87 25.74 25.84 39.5M
2025-01-15 26.28 26.70 25.44 25.53 32.0M
2025-01-14 26.39 26.89 25.96 26.70 46.3M
2025-01-13 25.95 27.13 25.11 25.91 54.3M
2025-01-10 25.00 27.67 24.09 25.71 69.0M
2025-01-09 22.42 23.36 22.42 23.30 25.3M
2025-01-08 21.50 22.99 21.10 22.68 28.7M
2025-01-07 20.95 21.60 20.89 21.60 14.0M
2025-01-06 20.67 21.24 20.18 21.00 13.7M
2025-01-03 21.81 22.27 20.80 20.88 17.7M
2025-01-02 22.55 23.08 21.42 21.75 17.3M