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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.33 | 22.10 | 21.32 | 22.07 | +3.81% | 1.69 | 1.37% |
| 2025-06-23 | 20.98 | 21.32 | 20.83 | 21.26 | +0.76% | 0.70 | 0.58% |
| 2025-06-20 | 21.42 | 21.79 | 21.07 | 21.10 | -2.13% | 1.17 | 0.97% |
| 2025-06-19 | 21.72 | 22.20 | 21.47 | 21.56 | -1.06% | 1.17 | 0.95% |
| 2025-06-18 | 21.69 | 21.90 | 21.53 | 21.79 | +0.05% | 0.76 | 0.62% |
| 2025-06-17 | 22.00 | 22.02 | 21.64 | 21.78 | -0.91% | 0.96 | 0.78% |
| 2025-06-16 | 21.60 | 22.12 | 21.52 | 21.98 | +1.62% | 1.14 | 0.92% |
| 2025-06-13 | 22.01 | 22.26 | 21.58 | 21.63 | -2.13% | 1.61 | 1.30% |
| 2025-06-12 | 22.21 | 22.40 | 21.98 | 22.10 | -0.90% | 1.10 | 0.88% |
| 2025-06-11 | 22.37 | 22.51 | 22.21 | 22.30 | +0.31% | 0.88 | 0.70% |
| 2025-06-10 | 22.79 | 22.79 | 22.03 | 22.23 | -2.16% | 1.50 | 1.19% |
| 2025-06-09 | 22.48 | 22.88 | 22.43 | 22.72 | +0.89% | 1.60 | 1.25% |
| 2025-06-06 | 22.70 | 22.88 | 22.48 | 22.52 | -1.10% | 1.60 | 1.25% |
| 2025-06-05 | 21.97 | 22.83 | 21.83 | 22.77 | +4.02% | 2.75 | 2.16% |
| 2025-06-04 | 21.73 | 22.05 | 21.63 | 21.89 | +1.44% | 1.08 | 0.87% |
| 2025-06-03 | 21.50 | 21.82 | 21.26 | 21.58 | +0.19% | 0.76 | 0.62% |
| 2025-05-30 | 22.06 | 22.13 | 21.50 | 21.54 | -2.67% | 1.17 | 0.95% |
| 2025-05-29 | 21.81 | 22.20 | 21.81 | 22.13 | +1.10% | 1.21 | 0.97% |
| 2025-05-28 | 21.98 | 22.20 | 21.80 | 21.89 | +0.05% | 1.01 | 0.82% |
| 2025-05-27 | 22.11 | 22.17 | 21.80 | 21.88 | -0.91% | 0.85 | 0.69% |