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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.84 | 55.94 | 54.03 | 54.47 | -2.38% | 6.71 | 2.16% |
| 2026-02-12 | 52.73 | 55.80 | 51.70 | 55.80 | +9.99% | 9.08 | 2.96% |
| 2026-02-11 | 51.98 | 52.47 | 50.61 | 50.73 | -2.61% | 4.86 | 1.68% |
| 2026-02-10 | 52.02 | 52.90 | 51.23 | 52.09 | -1.99% | 6.96 | 2.37% |
| 2026-02-09 | 52.84 | 53.45 | 51.55 | 53.15 | +2.61% | 5.59 | 1.88% |
| 2026-02-06 | 49.84 | 53.27 | 49.53 | 51.80 | +1.05% | 7.41 | 2.53% |
| 2026-02-05 | 56.10 | 56.58 | 51.26 | 51.26 | -9.99% | 6.90 | 2.33% |
| 2026-02-04 | 56.82 | 57.90 | 55.44 | 56.95 | -0.35% | 4.73 | 1.49% |
| 2026-02-03 | 55.59 | 57.20 | 54.40 | 57.15 | +4.00% | 6.76 | 2.13% |
| 2026-02-02 | 56.68 | 57.08 | 54.80 | 54.95 | -2.19% | 5.50 | 1.74% |
| 2026-01-30 | 55.67 | 57.34 | 54.41 | 56.18 | +0.64% | 5.68 | 1.79% |
| 2026-01-29 | 57.21 | 58.16 | 55.64 | 55.82 | -3.54% | 5.66 | 1.76% |
| 2026-01-28 | 57.42 | 58.40 | 56.25 | 57.87 | +0.78% | 5.63 | 1.73% |
| 2026-01-27 | 55.64 | 57.78 | 54.45 | 57.42 | +1.66% | 6.87 | 2.16% |
| 2026-01-26 | 57.69 | 59.55 | 56.10 | 56.48 | -2.20% | 6.92 | 2.13% |
| 2026-01-23 | 57.61 | 58.87 | 56.30 | 57.75 | +0.26% | 6.67 | 2.05% |
| 2026-01-22 | 59.49 | 60.20 | 56.76 | 57.60 | -3.18% | 9.10 | 2.80% |
| 2026-01-21 | 55.81 | 60.20 | 55.48 | 59.49 | +5.01% | 12.58 | 3.81% |
| 2026-01-20 | 56.17 | 58.00 | 53.98 | 56.65 | +1.56% | 12.41 | 3.91% |
| 2026-01-19 | 54.01 | 57.30 | 53.68 | 55.78 | +4.07% | 12.61 | 4.00% |