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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.55 | 46.12 | 43.92 | 44.40 | -2.87% | 6.64 | 2.61% |
| 2026-03-20 | 46.19 | 47.50 | 45.60 | 45.71 | -0.63% | 5.67 | 2.16% |
| 2026-03-19 | 47.70 | 47.91 | 45.66 | 46.00 | -4.82% | 7.98 | 3.03% |
| 2026-03-18 | 48.11 | 48.67 | 47.20 | 48.33 | +1.34% | 5.17 | 1.90% |
| 2026-03-17 | 51.26 | 51.46 | 47.60 | 47.69 | -6.65% | 7.54 | 2.72% |
| 2026-03-16 | 53.78 | 54.00 | 49.88 | 51.09 | -4.84% | 7.62 | 2.66% |
| 2026-03-13 | 54.13 | 55.48 | 53.32 | 53.69 | -2.17% | 4.28 | 1.39% |
| 2026-03-12 | 57.58 | 57.68 | 54.00 | 54.88 | -4.89% | 7.40 | 2.37% |
| 2026-03-11 | 57.94 | 59.09 | 57.38 | 57.70 | -0.35% | 6.54 | 1.99% |
| 2026-03-10 | 57.02 | 58.16 | 56.44 | 57.90 | +2.62% | 6.62 | 2.04% |
| 2026-03-09 | 55.63 | 56.67 | 52.27 | 56.42 | -0.98% | 7.84 | 2.55% |
| 2026-03-06 | 56.22 | 58.15 | 55.70 | 56.98 | +1.32% | 6.26 | 1.94% |
| 2026-03-05 | 56.34 | 58.15 | 55.65 | 56.24 | +1.94% | 7.36 | 2.29% |
| 2026-03-04 | 55.44 | 57.47 | 54.95 | 55.17 | -2.22% | 6.16 | 1.95% |
| 2026-03-03 | 57.47 | 58.18 | 55.80 | 56.42 | -1.83% | 7.37 | 2.29% |
| 2026-03-02 | 55.58 | 57.96 | 55.10 | 57.47 | +1.05% | 7.01 | 2.17% |
| 2026-02-27 | 55.54 | 57.17 | 54.86 | 56.87 | -0.25% | 5.92 | 1.86% |
| 2026-02-26 | 55.50 | 57.19 | 53.80 | 57.01 | +4.39% | 7.20 | 2.28% |
| 2026-02-25 | 55.22 | 55.60 | 53.80 | 54.61 | -1.07% | 3.90 | 1.26% |
| 2026-02-24 | 55.10 | 56.20 | 53.83 | 55.20 | +1.34% | 5.24 | 1.68% |