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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.99 22.24 21.70 21.94 5.2M
2021-12-30 21.99 22.44 21.90 22.04 5.2M
2021-12-29 22.13 22.40 21.66 22.00 7.4M
2021-12-28 21.65 23.09 21.44 22.37 11.3M
2021-12-27 21.15 22.39 21.11 21.70 6.2M
2021-12-24 21.70 23.10 21.65 21.87 15.9M
2021-12-23 22.10 22.23 21.16 21.80 9.1M
2021-12-22 20.85 21.85 20.73 21.46 9.5M
2021-12-21 20.65 21.74 20.65 20.89 6.2M
2021-12-20 20.97 21.29 20.60 20.63 6.0M
2021-12-17 21.77 21.77 20.82 20.89 9.3M
2021-12-16 22.55 22.57 21.40 21.60 11.7M
2021-12-15 22.22 22.76 21.94 22.15 13.0M
2021-12-14 21.60 22.56 21.44 21.94 18.5M
2021-12-13 19.33 21.65 19.33 21.47 17.2M
2021-12-10 19.16 19.35 19.07 19.26 3.3M
2021-12-09 19.20 19.52 19.00 19.23 4.4M
2021-12-08 18.72 19.09 18.69 19.07 3.9M
2021-12-07 20.40 20.40 18.35 18.83 10.2M
2021-12-06 20.49 20.69 20.09 20.11 5.5M
2021-12-03 21.65 21.65 20.42 20.53 13.3M
2021-12-02 21.57 22.82 21.34 21.92 16.0M
2021-12-01 21.64 22.32 21.25 21.49 7.6M
2021-11-30 21.37 21.75 20.95 21.45 8.3M
2021-11-29 21.64 22.36 21.15 21.19 11.0M
2021-11-26 22.13 22.30 21.36 22.02 7.9M
2021-11-25 22.51 22.75 21.91 22.28 12.6M
2021-11-24 21.00 23.30 20.80 23.02 22.5M
2021-11-23 21.90 22.16 21.01 21.20 13.8M
2021-11-22 21.20 22.69 20.77 22.02 19.8M
2021-11-19 20.55 21.11 20.21 20.72 12.4M
2021-11-18 20.01 21.12 19.86 20.69 18.0M
2021-11-17 19.75 20.05 19.51 19.93 6.5M
2021-11-16 21.17 21.17 19.82 19.82 13.3M
2021-11-15 21.10 21.19 20.65 21.18 10.2M
2021-11-12 21.50 21.51 20.64 20.99 13.0M
2021-11-11 21.66 21.87 20.82 21.28 15.5M
2021-11-10 21.51 22.50 21.39 21.74 17.8M
2021-11-09 21.07 22.60 20.44 22.03 29.2M
2021-11-08 17.98 21.02 17.60 21.02 24.5M
2021-11-05 17.30 17.65 17.16 17.52 4.1M
2021-11-04 17.00 17.35 16.97 17.26 2.7M
2021-11-03 16.90 17.25 16.75 17.02 2.4M
2021-11-02 17.28 17.48 16.72 16.94 3.9M
2021-11-01 16.39 17.30 16.20 17.23 4.8M
2021-10-29 16.68 16.84 16.10 16.38 4.3M
2021-10-28 17.20 17.32 16.63 16.66 2.7M
2021-10-27 17.60 17.60 17.02 17.18 3.4M
2021-10-26 17.15 18.00 17.04 17.74 5.6M
2021-10-25 16.88 17.16 16.62 17.15 2.7M
2021-10-22 16.81 17.05 16.69 16.89 2.2M
2021-10-21 17.18 17.29 16.87 16.88 2.8M
2021-10-20 17.41 17.42 17.11 17.19 2.2M
2021-10-19 17.33 17.49 17.10 17.40 2.4M
2021-10-18 18.15 18.15 16.93 17.32 6.8M
2021-10-15 18.57 18.65 18.41 18.47 2.0M
2021-10-14 18.84 18.84 18.38 18.63 1.8M
2021-10-13 18.42 18.64 18.40 18.59 2.2M
2021-10-12 18.86 18.90 18.28 18.41 2.9M
2021-10-11 18.80 19.07 18.65 18.86 3.5M
2021-10-08 18.40 18.88 18.12 18.88 4.2M
2021-09-30 18.50 18.76 18.41 18.74 2.1M
2021-09-29 18.65 18.74 18.30 18.32 3.6M
2021-09-28 18.64 18.87 18.35 18.80 3.3M
2021-09-27 18.59 18.70 18.21 18.66 4.4M
2021-09-24 18.88 18.89 18.33 18.34 5.3M
2021-09-23 18.69 18.98 18.60 18.98 5.3M
2021-09-22 18.55 18.79 18.46 18.70 5.0M
2021-09-17 19.21 19.50 18.61 18.85 7.1M
2021-09-16 19.66 19.98 19.22 19.31 7.4M
2021-09-15 21.36 21.36 19.83 19.85 14.4M
2021-09-14 21.87 22.40 21.66 22.06 5.2M
2021-09-13 22.28 22.69 21.99 22.14 4.6M
2021-09-10 22.86 22.86 22.02 22.40 6.8M
2021-09-09 23.01 23.47 22.67 22.94 5.8M
2021-09-08 22.86 23.44 22.56 23.23 8.7M
2021-09-07 22.67 22.91 22.35 22.78 7.3M
2021-09-06 21.71 23.06 21.36 22.82 10.7M
2021-09-03 21.62 22.16 21.30 21.82 6.5M
2021-09-02 22.10 22.32 21.48 21.74 8.1M
2021-09-01 22.00 22.61 21.62 22.28 9.1M
2021-08-31 23.97 24.37 21.80 22.07 18.0M
2021-08-30 25.17 25.35 24.32 24.56 14.2M
2021-08-27 24.60 26.08 23.66 25.60 18.2M
2021-08-26 24.00 25.87 24.00 25.00 15.4M
2021-08-25 25.90 26.39 24.03 24.55 15.6M
2021-08-24 24.69 25.96 24.67 25.18 14.0M
2021-08-23 25.15 26.32 24.60 24.79 16.1M
2021-08-20 24.71 25.12 24.08 24.86 12.6M
2021-08-19 23.12 26.45 22.87 25.47 22.7M
2021-08-18 23.80 24.30 22.90 23.43 12.5M
2021-08-17 24.90 25.13 23.01 23.55 19.5M
2021-08-16 24.92 26.48 24.51 25.07 23.0M
2021-08-13 24.20 27.55 23.88 25.88 35.2M
2021-08-12 22.04 25.01 22.04 23.20 25.3M
2021-08-11 23.26 23.65 21.70 21.90 18.5M
2021-08-10 21.21 22.61 21.18 22.32 19.6M
2021-08-09 20.60 21.73 20.00 21.38 10.6M
2021-08-06 20.48 20.98 20.27 20.51 6.2M
2021-08-05 20.35 20.96 19.95 20.68 8.8M
2021-08-04 19.72 20.47 19.72 20.29 6.7M
2021-08-03 19.61 21.22 19.61 20.26 11.1M
2021-08-02 18.83 19.38 18.69 19.38 4.5M
2021-07-30 18.47 18.96 18.45 18.89 3.2M
2021-07-29 18.56 18.77 18.31 18.60 3.1M
2021-07-28 18.78 18.92 17.85 18.15 4.1M
2021-07-27 18.98 19.43 18.66 18.77 4.5M
2021-07-26 19.84 20.00 18.79 18.97 6.6M
2021-07-23 20.90 20.92 19.98 19.98 5.8M
2021-07-22 20.47 20.95 20.23 20.90 4.8M
2021-07-21 20.28 20.74 20.26 20.45 3.8M
2021-07-20 20.65 20.65 20.16 20.30 3.7M
2021-07-19 20.48 21.09 20.03 20.88 5.4M
2021-07-16 20.85 21.23 20.50 20.53 4.2M
2021-07-15 21.16 21.48 20.58 20.93 4.8M
2021-07-14 21.82 22.03 21.26 21.26 6.6M
2021-07-13 21.04 21.98 21.00 21.98 9.9M
2021-07-12 20.65 21.39 20.21 21.37 9.3M
2021-07-09 20.86 21.53 20.81 21.33 5.1M
2021-07-08 20.53 21.27 20.41 21.21 6.4M
2021-07-07 20.35 20.70 20.22 20.54 3.7M
2021-07-06 21.06 21.06 20.08 20.43 5.9M
2021-07-05 20.63 21.21 20.60 20.99 4.5M
2021-07-02 20.55 20.98 20.35 20.68 4.3M
2021-07-01 21.95 22.08 20.62 20.67 8.6M
2021-06-30 21.88 22.53 21.31 21.95 7.8M
2021-06-29 22.63 22.65 21.88 21.93 8.5M
2021-06-28 21.46 22.69 21.21 22.62 12.8M
2021-06-25 21.80 21.90 21.12 21.50 8.7M
2021-06-24 20.87 21.92 20.72 21.70 14.3M
2021-06-23 19.70 21.37 19.54 20.99 11.2M
2021-06-22 20.39 20.45 19.77 19.78 6.0M
2021-06-21 20.11 20.49 20.10 20.37 4.7M
2021-06-18 20.66 20.75 20.01 20.39 6.6M
2021-06-17 20.80 20.81 20.31 20.75 8.5M
2021-06-16 20.13 21.06 20.13 20.72 10.2M
2021-06-15 19.70 20.88 19.33 20.23 7.4M
2021-06-11 20.00 20.01 19.65 19.72 4.0M
2021-06-10 19.49 20.06 19.37 20.05 5.7M
2021-06-09 19.69 19.99 19.30 19.48 3.3M
2021-06-08 19.79 19.80 19.54 19.68 3.1M
2021-06-07 19.26 19.97 19.26 19.80 4.1M
2021-06-04 19.19 19.40 19.11 19.19 2.7M
2021-06-03 19.30 19.78 19.17 19.18 3.6M
2021-06-02 19.72 19.75 19.31 19.34 4.4M
2021-06-01 20.07 20.45 19.88 20.31 4.4M
2021-05-31 20.01 20.25 19.98 20.13 3.0M
2021-05-28 20.14 20.25 19.68 20.08 4.3M
2021-05-27 19.60 20.18 19.52 20.12 5.4M
2021-05-26 19.35 19.50 19.23 19.43 3.1M
2021-05-25 19.09 19.53 18.90 19.35 3.8M
2021-05-24 18.88 19.09 18.71 19.09 1.9M
2021-05-21 19.09 19.24 18.88 18.88 1.8M
2021-05-20 18.93 19.18 18.81 19.03 2.0M
2021-05-19 19.25 19.31 18.88 18.95 2.9M
2021-05-18 19.54 19.59 19.20 19.35 2.3M
2021-05-17 19.42 19.59 19.27 19.48 2.7M
2021-05-14 18.98 19.58 18.97 19.42 3.0M
2021-05-13 19.00 19.33 18.76 18.94 2.5M
2021-05-12 19.24 19.44 19.10 19.34 2.4M
2021-05-11 18.79 19.38 18.60 19.26 2.8M
2021-05-10 19.10 19.24 18.80 18.85 2.6M
2021-05-07 19.18 19.43 19.00 19.08 3.0M
2021-05-06 19.07 19.30 18.99 19.20 2.5M
2021-04-30 19.66 19.71 18.94 19.03 4.9M
2021-04-29 19.79 20.00 19.66 19.75 3.0M
2021-04-28 19.77 20.05 19.56 19.92 3.8M
2021-04-27 20.30 20.46 19.50 19.78 5.3M
2021-04-26 20.43 20.78 20.25 20.30 4.8M
2021-04-23 20.89 20.89 20.22 20.43 7.7M
2021-04-22 21.25 21.42 20.91 21.19 5.5M
2021-04-21 21.99 21.99 21.03 21.16 8.6M
2021-04-20 21.01 21.99 20.80 21.94 11.5M
2021-04-19 21.05 21.68 20.85 21.11 8.2M
2021-04-16 20.92 21.37 20.84 20.94 8.2M
2021-04-15 20.87 21.09 20.50 20.98 9.0M
2021-04-14 18.79 20.97 18.71 20.93 12.8M
2021-04-13 19.08 19.22 18.69 18.86 3.9M
2021-04-12 20.32 20.32 18.94 19.14 7.4M
2021-04-09 19.98 20.38 19.86 20.35 6.3M
2021-04-08 19.47 20.60 19.41 20.20 8.6M
2021-04-07 19.85 19.98 19.39 19.46 4.4M
2021-04-06 18.90 19.94 18.70 19.86 7.0M
2021-04-02 19.36 19.86 19.21 19.59 4.1M
2021-04-01 18.80 19.44 18.67 19.42 4.0M
2021-03-31 19.10 19.10 18.66 18.78 2.5M
2021-03-30 19.17 19.21 18.70 18.95 3.9M
2021-03-29 19.76 19.86 19.16 19.29 4.5M
2021-03-26 20.16 20.23 19.60 19.70 4.8M
2021-03-25 19.73 20.18 19.52 19.94 5.0M
2021-03-24 19.73 20.16 19.48 19.79 4.8M
2021-03-23 19.76 20.42 19.51 19.96 7.1M
2021-03-22 19.76 19.88 19.48 19.78 6.2M
2021-03-19 18.12 19.85 18.00 19.67 10.6M
2021-03-18 18.68 18.75 18.26 18.27 3.8M
2021-03-17 18.30 18.65 18.12 18.59 3.1M
2021-03-16 18.55 18.68 18.16 18.46 2.9M
2021-03-15 18.71 18.80 18.22 18.36 3.1M
2021-03-12 19.27 19.41 18.60 18.70 3.9M
2021-03-11 18.38 19.35 18.08 19.27 5.2M
2021-03-10 19.61 19.67 18.30 18.33 5.8M
2021-03-09 19.90 20.13 18.92 19.29 5.3M
2021-03-08 20.48 20.86 19.92 20.00 6.4M
2021-03-05 20.30 20.69 19.89 20.37 6.5M
2021-03-04 20.14 20.43 20.11 20.34 4.2M
2021-03-03 20.23 20.45 20.02 20.27 3.8M
2021-03-02 20.47 20.50 19.92 20.37 5.7M
2021-03-01 19.99 20.47 19.83 20.32 6.8M
2021-02-26 18.88 20.00 18.80 19.56 6.8M
2021-02-25 19.65 19.72 19.03 19.09 3.2M
2021-02-24 19.26 19.92 19.26 19.50 3.6M
2021-02-23 19.73 19.85 19.23 19.31 3.7M
2021-02-22 19.76 20.23 19.61 19.71 5.0M
2021-02-19 19.28 19.87 19.21 19.82 4.2M
2021-02-18 18.93 19.58 18.90 19.30 4.2M
2021-02-10 18.28 18.89 18.18 18.69 4.4M
2021-02-09 18.01 18.31 17.89 18.29 4.2M
2021-02-08 18.18 18.55 17.88 18.03 3.2M
2021-02-05 18.63 19.07 18.22 18.26 2.8M
2021-02-04 19.01 19.14 18.16 18.52 3.7M
2021-02-03 19.59 19.59 18.80 19.05 3.6M
2021-02-02 19.82 20.07 19.33 19.56 3.7M
2021-02-01 19.72 20.11 19.45 19.89 3.3M
2021-01-29 20.49 20.65 19.38 19.62 4.5M
2021-01-28 20.72 21.45 20.34 20.36 3.8M
2021-01-27 20.50 21.70 20.50 21.16 5.0M
2021-01-26 20.92 21.46 20.47 20.59 4.1M
2021-01-25 21.52 21.56 20.54 20.96 4.0M
2021-01-22 21.80 21.95 21.30 21.61 4.6M
2021-01-21 22.20 22.33 21.52 21.80 7.3M
2021-01-20 21.82 22.45 21.48 22.33 5.4M
2021-01-19 21.70 22.30 21.70 21.89 4.7M
2021-01-18 20.91 21.94 20.91 21.78 5.8M
2021-01-15 20.38 20.99 20.19 20.83 4.5M
2021-01-14 20.06 20.83 20.05 20.45 6.4M
2021-01-13 20.85 20.95 19.76 20.08 8.7M
2021-01-12 21.50 21.70 20.56 20.85 6.6M
2021-01-11 22.68 22.68 21.35 21.41 6.0M
2021-01-08 22.40 22.99 21.88 22.52 3.3M
2021-01-07 23.20 23.23 22.23 22.32 4.2M
2021-01-06 24.20 24.20 22.85 23.02 4.9M
2021-01-05 23.21 24.90 23.14 24.05 6.0M
2021-01-04 22.96 23.42 22.64 23.25 3.0M