中石科技（300684）历史行情

以下为中石科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	106.890	93.990	107.780	93.880	-14.110	-13.053%	1,939.15万	19.36亿	9.479%
2026-10-07	108.090	108.100	116.120	107.610	0.720	0.671%	2,125.25万	23.58亿	10.389%
2026-10-06	108.090	108.100	116.120	107.610	0.720	0.671%	2,125.25万	23.58亿	10.389%
2026-10-05	108.090	108.100	116.120	107.610	0.720	0.671%	2,125.25万	23.58亿	10.389%
2026-10-02	108.090	108.100	116.120	107.610	0.720	0.671%	2,125.25万	23.58亿	10.389%
2026-10-01	108.090	108.100	116.120	107.610	0.720	0.671%	2,125.25万	23.58亿	10.389%
2026-09-30	108.090	108.100	116.120	107.610	0.720	0.671%	21.25万	0.00亿	0.000%
2026-09-29	109.320	107.380	112.600	105.330	-1.820	-1.667%	19.14万	0.00亿	0.000%
2026-09-28	120.000	109.200	120.000	108.000	-9.420	-7.941%	24.46万	0.00亿	0.000%
2026-09-27	119.410	118.620	123.190	118.000	-0.880	-0.736%	2,223.11万	26.69亿	10.867%
2026-09-24	119.410	118.620	123.190	118.000	-0.880	-0.736%	22.23万	0.00亿	0.000%
2026-09-23	114.910	119.500	126.990	114.500	7.740	6.926%	33.71万	0.00亿	0.000%
2026-09-22	101.990	111.760	116.660	101.770	11.990	12.018%	32.50万	0.00亿	0.000%
2026-09-21	100.980	99.770	102.250	97.090	1.880	1.921%	13.88万	0.00亿	0.000%
2026-09-18	96.980	97.890	99.100	94.410	4.100	4.371%	15.31万	0.00亿	0.000%
2026-09-17	93.020	93.790	97.000	92.810	0.020	0.021%	15.10万	0.00亿	0.000%
2026-09-16	89.150	93.770	95.390	88.010	4.880	5.490%	19.46万	0.00亿	0.000%
2026-09-15	84.980	88.890	89.260	84.600	4.280	5.059%	16.52万	0.00亿	0.000%
2026-09-14	83.000	84.610	85.980	78.500	-1.190	-1.387%	17.14万	0.00亿	0.000%
2026-09-11	83.000	85.800	87.320	82.000	2.300	2.754%	17.47万	0.00亿	0.000%
2026-09-10	83.000	83.500	86.250	82.060	-0.160	-0.191%	15.27万	0.00亿	0.000%
2026-09-09	87.010	83.660	88.980	82.100	-4.570	-5.180%	27.31万	0.00亿	0.000%
2026-09-08	96.000	88.230	97.000	86.000	-16.130	-15.456%	40.92万	0.00亿	0.000%
2026-09-07	91.000	104.360	106.680	89.500	15.460	17.390%	45.88万	0.00亿	0.000%
2026-09-04	91.910	88.900	94.410	87.660	-0.660	-0.737%	27.22万	0.00亿	0.000%
2026-09-03	91.780	89.560	94.340	85.670	0.920	1.038%	31.66万	0.00亿	0.000%
2026-09-02	95.000	88.640	95.990	88.010	-6.560	-6.891%	28.84万	0.00亿	0.000%
2026-09-01	94.500	95.200	97.180	90.880	0.700	0.741%	24.48万	0.00亿	0.000%
2026-08-31	88.500	94.500	94.520	88.100	2.900	3.166%	20.63万	0.00亿	0.000%
2026-08-28	87.990	91.600	94.580	87.990	1.670	1.857%	25.13万	0.00亿	0.000%
2026-08-27	87.990	89.930	92.200	86.900	2.530	2.895%	29.84万	0.00亿	0.000%
2026-08-26	84.680	87.400	87.400	82.600	1.390	1.616%	19.25万	0.00亿	0.000%
2026-08-25	82.020	86.010	88.470	81.120	1.810	2.150%	24.93万	0.00亿	0.000%
2026-08-24	85.800	84.200	87.580	80.500	0.100	0.119%	22.48万	0.00亿	0.000%
2026-08-21	87.980	84.100	88.100	80.920	-6.570	-7.246%	24.55万	0.00亿	0.000%
2026-08-20	88.550	90.670	92.980	86.000	4.080	4.712%	30.37万	0.00亿	0.000%
2026-08-19	90.190	86.590	91.990	84.010	-10.410	-10.732%	40.58万	0.00亿	0.000%
2026-08-18	96.620	97.000	97.000	92.110	16.170	20.005%	50.22万	0.00亿	0.000%
2026-08-17	80.830	80.830	80.830	80.830	13.470	19.997%	3.63万	0.00亿	0.000%
2026-08-14	67.360	67.360	67.360	67.360	11.230	20.007%	4.25万	0.00亿	0.000%
2026-08-13	52.610	56.130	59.290	51.860	4.270	8.234%	24.96万	0.00亿	0.000%
2026-08-12	51.820	51.860	52.700	50.630	0.820	1.607%	10.23万	0.00亿	0.000%
2026-08-11	51.260	51.040	52.190	50.000	-0.710	-1.372%	10.08万	0.00亿	0.000%
2026-08-10	51.910	51.750	53.050	50.500	0.050	0.097%	13.67万	0.00亿	0.000%
2026-08-07	47.880	51.700	52.950	47.200	3.550	7.373%	19.60万	0.00亿	0.000%
2026-08-06	46.660	48.150	49.010	45.680	0.950	2.013%	13.31万	0.00亿	0.000%
2026-08-05	44.310	47.200	47.910	44.310	2.220	4.936%	15.56万	0.00亿	0.000%
2026-08-04	43.000	44.980	45.810	42.460	2.570	6.060%	15.33万	0.00亿	0.000%
2026-08-03	43.090	42.410	43.850	41.260	-0.900	-2.078%	13.42万	0.00亿	0.000%
2026-07-31	45.200	43.310	46.460	43.010	1.180	2.801%	16.44万	0.00亿	0.000%
2026-07-30	46.360	42.130	46.800	41.450	-4.490	-9.631%	17.06万	0.00亿	0.000%
2026-07-29	47.250	46.620	48.830	44.200	-0.630	-1.333%	19.17万	0.00亿	0.000%
2026-07-28	50.860	47.250	51.360	46.800	-4.250	-8.252%	16.17万	0.00亿	0.000%
2026-07-27	47.320	51.500	54.100	46.400	5.100	10.991%	21.02万	0.00亿	0.000%
2026-07-24	47.390	46.400	49.210	46.230	-1.850	-3.834%	10.95万	0.00亿	0.000%
2026-07-23	49.950	48.250	52.300	47.720	-1.560	-3.132%	13.99万	0.00亿	0.000%
2026-07-22	51.000	49.810	53.300	49.460	-1.310	-2.563%	18.67万	0.00亿	0.000%
2026-07-21	50.170	51.120	51.290	43.170	2.990	6.212%	22.06万	0.00亿	0.000%
2026-07-20	56.000	48.130	56.650	46.000	-6.370	-11.688%	27.73万	0.00亿	0.000%
2026-07-17	65.930	54.500	65.980	54.400	-12.320	-18.438%	32.76万	0.00亿	0.000%
2026-07-16	67.250	66.820	72.500	65.010	-0.970	-1.431%	25.97万	0.00亿	0.000%
2026-07-15	66.920	67.790	70.400	65.500	0.650	0.968%	20.99万	0.00亿	0.000%
2026-07-14	63.680	67.140	67.590	58.520	3.920	6.201%	25.19万	0.00亿	0.000%
2026-07-13	68.830	63.220	71.000	62.670	-6.390	-9.180%	19.23万	0.00亿	0.000%
2026-07-10	69.180	69.610	74.630	68.370	1.250	1.829%	26.19万	0.00亿	0.000%
2026-07-09	66.920	68.360	68.550	62.800	2.750	4.191%	22.85万	0.00亿	0.000%
2026-07-08	70.770	65.610	71.000	65.290	-3.770	-5.434%	19.74万	0.00亿	0.000%
2026-07-07	72.190	69.380	72.980	67.770	-5.030	-6.760%	37.65万	0.00亿	0.000%
2026-07-06	62.800	74.410	74.410	62.050	12.400	19.997%	46.57万	0.00亿	0.000%
2026-07-03	58.850	62.010	65.660	58.780	4.010	6.914%	27.22万	0.00亿	0.000%
2026-07-02	57.000	58.000	61.560	55.510	-0.260	-0.446%	19.46万	0.00亿	0.000%
2026-07-01	60.990	58.260	61.900	57.700	-2.740	-4.492%	14.67万	0.00亿	0.000%
2026-06-30	55.310	61.000	61.280	54.830	4.950	8.831%	22.40万	0.00亿	0.000%
2026-06-29	56.660	56.050	60.450	55.350	-1.360	-2.369%	18.06万	0.00亿	0.000%
2026-06-26	57.700	57.410	59.300	55.060	-1.990	-3.350%	15.99万	0.00亿	0.000%
2026-06-25	59.010	59.400	61.180	58.100	0.540	0.917%	15.16万	0.00亿	0.000%
2026-06-24	58.580	58.860	60.080	56.520	-0.140	-0.237%	14.97万	0.00亿	0.000%
2026-06-23	63.650	59.000	63.950	58.200	-1.800	-2.961%	18.06万	0.00亿	0.000%
2026-06-22	61.000	60.800	63.980	59.290	0.370	0.612%	17.01万	0.00亿	0.000%
2026-06-18	58.800	60.430	61.160	58.350	1.020	1.717%	13.78万	0.00亿	0.000%
2026-06-17	56.780	59.410	59.780	56.420	1.610	2.785%	13.73万	0.00亿	0.000%
2026-06-16	56.990	57.800	58.400	56.240	0.740	1.297%	12.40万	0.00亿	0.000%
2026-06-15	52.980	57.060	57.150	52.740	4.330	8.212%	17.62万	0.00亿	0.000%
2026-06-12	55.600	52.730	55.840	51.300	-1.180	-2.189%	16.01万	0.00亿	0.000%
2026-06-11	52.690	53.910	55.480	51.660	1.070	2.025%	13.21万	0.00亿	0.000%
2026-06-10	54.800	52.840	57.660	52.300	-1.470	-2.707%	15.25万	0.00亿	0.000%
2026-06-09	52.880	54.310	54.440	51.640	2.870	5.579%	12.73万	0.00亿	0.000%
2026-06-08	53.400	51.440	54.700	50.690	-5.260	-9.277%	17.26万	0.00亿	0.000%
2026-06-05	55.180	56.700	59.250	53.530	0.580	1.033%	20.35万	0.00亿	0.000%
2026-06-04	54.700	56.120	58.880	54.410	1.220	2.222%	19.98万	0.00亿	0.000%
2026-06-03	57.800	54.900	58.190	54.060	-3.140	-5.410%	23.71万	0.00亿	0.000%
2026-06-02	56.840	58.040	59.660	55.510	0.040	0.069%	14.85万	0.00亿	0.000%
2026-06-01	56.530	58.000	60.370	55.260	1.840	3.276%	18.44万	0.00亿	0.000%
2026-05-29	63.590	56.160	63.660	55.600	-6.953	-11.017%	22.64万	0.00亿	0.000%
2026-05-28	61.723	63.113	63.483	60.823	0.870	1.398%	13.71万	0.00亿	0.000%
2026-05-27	64.563	62.243	65.813	61.313	-0.750	-1.191%	18.17万	0.00亿	0.000%
2026-05-26	65.063	62.993	65.983	62.063	-2.820	-4.285%	18.15万	0.00亿	0.000%
2026-05-25	62.793	65.813	65.813	62.163	2.300	3.621%	21.75万	0.00亿	0.000%
2026-05-22	61.143	63.513	64.193	60.263	3.460	5.762%	14.09万	0.00亿	0.000%
2026-05-21	63.263	60.053	65.363	59.263	-2.910	-4.622%	18.97万	0.00亿	0.000%
2026-05-20	59.263	62.963	64.673	58.063	3.390	5.690%	20.23万	0.00亿	0.000%
2026-05-19	58.703	59.573	60.263	56.203	0.920	1.569%	12.39万	0.00亿	0.000%
2026-05-18	58.933	58.653	60.643	57.363	-0.640	-1.079%	10.33万	0.00亿	0.000%
2026-05-15	61.163	59.293	62.063	58.043	-1.520	-2.499%	13.63万	0.00亿	0.000%
2026-05-14	63.763	60.813	64.063	60.813	-2.890	-4.537%	13.86万	0.00亿	0.000%
2026-05-13	62.263	63.703	64.453	61.763	1.130	1.806%	12.97万	0.00亿	0.000%
2026-05-12	64.513	62.573	64.563	62.063	-2.120	-3.277%	14.59万	0.00亿	0.000%
2026-05-11	60.153	64.693	64.743	59.683	4.670	7.780%	24.17万	0.00亿	0.000%
2026-05-08	58.273	60.023	60.863	57.653	0.550	0.925%	12.69万	0.00亿	0.000%
2026-05-07	57.623	59.473	59.863	55.823	2.860	5.052%	13.57万	0.00亿	0.000%
2026-05-06	54.453	56.613	58.583	54.453	2.970	5.537%	15.74万	0.00亿	0.000%
2026-04-30	54.873	53.643	55.663	52.703	-1.300	-2.366%	11.52万	0.00亿	0.000%
2026-04-29	54.693	54.943	56.093	54.363	-2.320	-4.051%	15.19万	0.00亿	0.000%
2026-04-28	59.273	57.263	60.243	56.823	-2.710	-4.519%	11.38万	0.00亿	0.000%
2026-04-27	58.263	59.973	61.723	58.253	1.910	3.290%	12.52万	0.00亿	0.000%
2026-04-24	59.063	58.063	60.753	57.273	-1.250	-2.107%	11.42万	0.00亿	0.000%
2026-04-23	62.263	59.313	62.433	58.773	-2.900	-4.661%	15.36万	0.00亿	0.000%
2026-04-22	58.863	62.213	62.543	57.663	3.020	5.102%	16.50万	0.00亿	0.000%
2026-04-21	58.763	59.193	59.863	57.053	-2.070	-3.379%	15.74万	0.00亿	0.000%
2026-04-20	58.903	61.263	62.763	58.113	2.360	4.007%	19.13万	0.00亿	0.000%
2026-04-17	58.433	58.903	60.243	58.063	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-16	52.693	58.903	59.483	52.663	5.480	10.258%	26.87万	0.00亿	0.000%
2026-04-15	54.043	53.423	54.893	53.063	-0.580	-1.074%	11.16万	0.00亿	0.000%
2026-04-14	53.303	54.003	54.263	52.563	1.310	2.486%	12.01万	0.00亿	0.000%
2026-04-13	51.673	52.693	53.243	51.553	0.630	1.210%	11.21万	0.00亿	0.000%
2026-04-10	51.803	52.063	53.083	51.593	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-09	50.173	51.293	51.753	49.763	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-08	48.853	50.793	50.933	48.433	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-07	46.773	46.753	47.663	46.263	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-03	47.253	46.773	47.813	46.623	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-02	48.253	46.503	48.963	46.203	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-01	48.233	48.743	48.763	47.653	0.000	0.000%	7.27万	0.00亿	0.000%