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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.67 | 33.74 | 32.83 | 33.74 | +10.01% | 6.67 | 3.51% |
| 2025-08-18 | 29.18 | 31.70 | 29.10 | 30.67 | +6.42% | 22.97 | 13.19% |
| 2025-08-15 | 26.22 | 28.82 | 26.22 | 28.82 | +10.00% | 10.28 | 6.54% |
| 2025-08-14 | 26.86 | 26.92 | 26.16 | 26.20 | -3.39% | 7.18 | 4.80% |
| 2025-08-13 | 27.00 | 27.66 | 26.28 | 27.12 | -0.07% | 8.62 | 5.67% |
| 2025-08-12 | 25.46 | 27.39 | 25.38 | 27.14 | +6.35% | 10.43 | 6.98% |
| 2025-08-11 | 24.29 | 26.53 | 24.19 | 25.52 | +5.19% | 9.10 | 6.35% |
| 2025-08-08 | 24.44 | 24.75 | 24.14 | 24.26 | -0.98% | 4.52 | 3.29% |
| 2025-08-07 | 23.85 | 24.82 | 23.62 | 24.50 | +2.94% | 4.79 | 3.51% |
| 2025-08-06 | 23.68 | 24.29 | 23.59 | 23.80 | +0.42% | 2.94 | 2.18% |
| 2025-08-05 | 23.87 | 23.88 | 23.51 | 23.70 | -0.42% | 2.15 | 1.61% |
| 2025-08-04 | 23.09 | 23.96 | 22.87 | 23.80 | +2.23% | 3.47 | 2.60% |
| 2025-08-01 | 23.54 | 23.75 | 23.21 | 23.28 | +0.47% | 2.95 | 2.23% |
| 2025-07-31 | 22.96 | 23.70 | 22.96 | 23.17 | +0.91% | 4.54 | 3.43% |
| 2025-07-30 | 23.35 | 23.41 | 22.80 | 22.96 | -1.63% | 1.90 | 1.46% |
| 2025-07-29 | 22.94 | 23.50 | 22.69 | 23.34 | +1.74% | 2.78 | 2.12% |
| 2025-07-28 | 23.04 | 23.14 | 22.85 | 22.94 | -0.39% | 1.44 | 1.11% |
| 2025-07-25 | 22.88 | 23.14 | 22.73 | 23.03 | +0.52% | 2.13 | 1.65% |
| 2025-07-24 | 22.60 | 22.99 | 22.53 | 22.91 | +1.69% | 1.61 | 1.25% |
| 2025-07-23 | 22.80 | 22.92 | 22.50 | 22.53 | -1.18% | 2.00 | 1.56% |