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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.71 | 22.10 | 21.68 | 22.08 | +1.27% | 0.99 | 0.79% |
| 2025-05-23 | 22.27 | 22.51 | 21.77 | 21.80 | -2.78% | 1.85 | 1.47% |
| 2025-05-22 | 22.66 | 23.11 | 22.38 | 22.43 | -0.70% | 2.16 | 1.66% |
| 2025-05-21 | 22.73 | 22.84 | 22.53 | 22.58 | -0.65% | 1.07 | 0.83% |
| 2025-05-20 | 22.47 | 22.82 | 22.20 | 22.73 | +1.06% | 1.28 | 0.99% |
| 2025-05-19 | 22.66 | 22.66 | 22.17 | 22.50 | -0.61% | 1.23 | 0.96% |
| 2025-05-16 | 22.59 | 22.85 | 22.52 | 22.63 | +0.22% | 1.24 | 0.96% |
| 2025-05-15 | 23.29 | 23.42 | 22.57 | 22.58 | -4.00% | 2.30 | 1.77% |
| 2025-05-14 | 23.37 | 24.25 | 23.34 | 23.52 | +0.38% | 3.01 | 2.23% |
| 2025-05-13 | 23.85 | 24.04 | 23.34 | 23.44 | -0.04% | 2.83 | 2.09% |
| 2025-05-12 | 23.17 | 23.45 | 22.99 | 23.45 | +2.47% | 1.95 | 1.47% |
| 2025-05-09 | 23.36 | 23.37 | 22.79 | 22.88 | -2.03% | 1.84 | 1.40% |
| 2025-05-08 | 23.46 | 23.59 | 23.26 | 23.36 | -0.42% | 2.67 | 2.00% |
| 2025-05-07 | 23.75 | 24.10 | 23.15 | 23.46 | +0.98% | 4.85 | 3.62% |
| 2025-05-06 | 22.71 | 23.24 | 22.37 | 23.23 | +4.08% | 3.79 | 2.90% |