科士达 sz.002518
62.40
+2.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.50 | 62.80 | 59.75 | 62.40 | +2.73% | 9.49 | 2.72% |
| 2026-05-21 | 64.50 | 65.47 | 60.00 | 60.74 | -5.67% | 13.35 | 3.75% |
| 2026-05-20 | 64.47 | 65.58 | 62.90 | 64.39 | -0.12% | 13.33 | 3.68% |
| 2026-05-19 | 63.33 | 64.62 | 60.50 | 64.47 | +1.77% | 20.83 | 5.88% |
| 2026-05-18 | 58.49 | 63.71 | 58.49 | 63.35 | +9.38% | 20.27 | 5.71% |
| 2026-05-15 | 57.23 | 59.85 | 57.23 | 57.92 | +0.42% | 16.80 | 5.07% |
| 2026-05-14 | 54.93 | 58.90 | 54.11 | 57.68 | +7.11% | 23.87 | 7.41% |
| 2026-05-13 | 48.73 | 53.85 | 48.72 | 53.85 | +10.01% | 11.50 | 3.92% |
| 2026-05-12 | 50.81 | 51.00 | 48.68 | 48.95 | -0.43% | 8.65 | 3.08% |
| 2026-05-11 | 48.40 | 49.99 | 48.10 | 49.16 | +2.67% | 8.93 | 3.23% |
| 2026-05-08 | 48.47 | 48.57 | 47.40 | 47.88 | -2.19% | 7.66 | 2.83% |
| 2026-05-07 | 47.17 | 49.15 | 46.80 | 48.95 | +3.77% | 10.13 | 3.73% |
| 2026-05-06 | 46.77 | 47.65 | 46.76 | 47.17 | +1.33% | 6.92 | 2.59% |
| 2026-04-30 | 46.88 | 47.10 | 45.83 | 46.55 | -1.13% | 5.11 | 1.95% |
| 2026-04-29 | 45.20 | 47.50 | 45.01 | 47.08 | +3.43% | 7.16 | 2.72% |
| 2026-04-28 | 47.09 | 47.50 | 45.01 | 45.52 | -3.97% | 6.06 | 2.34% |
| 2026-04-27 | 47.81 | 49.20 | 47.00 | 47.40 | -1.23% | 7.47 | 2.75% |
| 2026-04-24 | 48.50 | 48.95 | 47.50 | 47.99 | -2.32% | 5.16 | 1.90% |
| 2026-04-23 | 48.77 | 49.97 | 48.58 | 49.13 | +1.05% | 6.87 | 2.47% |
| 2026-04-22 | 48.35 | 48.80 | 47.73 | 48.62 | +0.66% | 4.34 | 1.59% |