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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.83 | 22.90 | 22.73 | 22.80 | -0.48% | 1.57 | 1.22% |
| 2025-07-21 | 22.99 | 22.99 | 22.70 | 22.91 | -0.13% | 1.58 | 1.22% |
| 2025-07-18 | 22.98 | 23.19 | 22.81 | 22.94 | +0.48% | 1.96 | 1.51% |
| 2025-07-17 | 22.60 | 22.85 | 22.58 | 22.83 | +0.44% | 1.49 | 1.16% |
| 2025-07-16 | 22.88 | 23.15 | 22.68 | 22.73 | +0.26% | 2.38 | 1.84% |
| 2025-07-15 | 22.40 | 22.95 | 22.34 | 22.67 | +1.52% | 2.77 | 2.16% |
| 2025-07-14 | 22.21 | 22.60 | 22.21 | 22.33 | +0.63% | 1.54 | 1.22% |
| 2025-07-11 | 22.05 | 22.22 | 21.78 | 22.19 | +1.00% | 1.65 | 1.33% |
| 2025-07-10 | 22.19 | 22.32 | 21.91 | 21.97 | -3.22% | 2.94 | 2.36% |
| 2025-07-09 | 22.95 | 22.96 | 22.62 | 22.70 | -0.87% | 1.63 | 1.27% |
| 2025-07-08 | 22.31 | 23.08 | 22.20 | 22.90 | +2.69% | 2.99 | 2.33% |
| 2025-07-07 | 22.19 | 22.36 | 21.81 | 22.30 | +0.54% | 1.20 | 0.96% |
| 2025-07-04 | 22.24 | 22.61 | 22.14 | 22.18 | -0.67% | 1.83 | 1.45% |
| 2025-07-03 | 22.25 | 22.45 | 22.13 | 22.33 | +0.49% | 1.17 | 0.93% |
| 2025-07-02 | 22.38 | 22.42 | 21.99 | 22.22 | -0.85% | 1.15 | 0.92% |
| 2025-07-01 | 22.58 | 22.58 | 22.15 | 22.41 | -0.80% | 1.17 | 0.93% |
| 2025-06-30 | 22.41 | 22.61 | 22.37 | 22.59 | +0.98% | 1.51 | 1.18% |
| 2025-06-27 | 22.15 | 22.60 | 22.06 | 22.37 | +0.99% | 1.62 | 1.28% |
| 2025-06-26 | 22.37 | 22.51 | 22.14 | 22.15 | -1.34% | 1.51 | 1.20% |
| 2025-06-25 | 22.11 | 22.72 | 22.11 | 22.45 | +1.72% | 2.20 | 1.74% |