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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.42 | 48.65 | 47.02 | 48.30 | -1.09% | 4.37 | 1.61% |
| 2026-04-20 | 48.07 | 49.54 | 47.00 | 48.83 | +1.54% | 6.84 | 2.49% |
| 2026-04-17 | 47.85 | 48.31 | 47.00 | 48.09 | +0.31% | 5.14 | 1.91% |
| 2026-04-16 | 47.60 | 48.58 | 47.07 | 47.94 | +1.35% | 4.45 | 1.64% |
| 2026-04-15 | 48.20 | 48.80 | 47.24 | 47.30 | -1.64% | 4.19 | 1.54% |
| 2026-04-14 | 47.99 | 48.80 | 47.20 | 48.09 | +1.01% | 5.53 | 2.04% |
| 2026-04-13 | 47.39 | 48.07 | 46.00 | 47.61 | -0.58% | 7.19 | 2.72% |
| 2026-04-10 | 47.50 | 49.15 | 47.45 | 47.89 | +1.48% | 4.77 | 1.75% |
| 2026-04-09 | 46.39 | 48.15 | 46.04 | 47.19 | +1.40% | 5.10 | 1.90% |
| 2026-04-08 | 44.83 | 46.68 | 44.83 | 46.54 | +6.26% | 4.36 | 1.68% |
| 2026-04-07 | 43.76 | 44.50 | 43.28 | 43.80 | -0.45% | 2.70 | 1.09% |
| 2026-04-03 | 44.75 | 44.99 | 44.00 | 44.00 | -1.19% | 1.76 | 0.70% |
| 2026-04-02 | 45.78 | 45.88 | 44.15 | 44.53 | -3.30% | 2.86 | 1.13% |
| 2026-04-01 | 45.75 | 46.45 | 45.50 | 46.05 | +2.11% | 3.20 | 1.23% |
| 2026-03-31 | 45.66 | 46.70 | 44.81 | 45.10 | -1.74% | 3.30 | 1.28% |
| 2026-03-30 | 45.76 | 46.70 | 45.51 | 45.90 | -0.84% | 3.81 | 1.47% |
| 2026-03-27 | 44.91 | 46.68 | 44.91 | 46.29 | +1.07% | 2.88 | 1.11% |
| 2026-03-26 | 46.78 | 47.13 | 45.55 | 45.80 | -1.89% | 3.13 | 1.20% |
| 2026-03-25 | 45.24 | 47.05 | 45.01 | 46.68 | +3.83% | 5.54 | 2.11% |
| 2026-03-24 | 45.10 | 45.39 | 43.15 | 44.96 | +1.26% | 4.89 | 1.96% |