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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.40 | 54.95 | 51.83 | 53.60 | +1.15% | 9.18 | 3.05% |
| 2026-01-15 | 51.80 | 54.00 | 51.52 | 52.99 | +2.10% | 7.61 | 2.54% |
| 2026-01-14 | 51.45 | 53.56 | 50.69 | 51.90 | +1.59% | 10.70 | 3.64% |
| 2026-01-13 | 52.53 | 52.98 | 50.39 | 51.09 | -2.89% | 8.08 | 2.78% |
| 2026-01-12 | 53.65 | 53.75 | 50.50 | 52.61 | -1.79% | 10.89 | 3.71% |
| 2026-01-09 | 50.50 | 54.55 | 49.21 | 53.57 | +6.69% | 12.60 | 4.23% |
| 2026-01-08 | 50.14 | 52.73 | 49.80 | 50.21 | -0.16% | 9.65 | 3.34% |
| 2026-01-07 | 47.91 | 50.85 | 47.68 | 50.29 | +4.16% | 10.19 | 3.65% |
| 2026-01-06 | 49.05 | 50.05 | 47.91 | 48.28 | -1.31% | 7.18 | 2.61% |
| 2026-01-05 | 48.75 | 49.26 | 48.05 | 48.92 | +0.82% | 5.77 | 2.09% |
| 2025-12-31 | 49.75 | 50.07 | 48.30 | 48.52 | -1.44% | 4.96 | 1.79% |
| 2025-12-30 | 49.33 | 50.15 | 48.61 | 49.23 | -1.05% | 5.02 | 1.80% |
| 2025-12-29 | 49.87 | 50.60 | 49.33 | 49.75 | -0.30% | 5.51 | 1.95% |
| 2025-12-26 | 50.51 | 50.55 | 49.01 | 49.90 | -2.42% | 6.74 | 2.40% |
| 2025-12-25 | 51.04 | 51.60 | 50.35 | 51.14 | -0.97% | 6.67 | 2.32% |
| 2025-12-24 | 50.61 | 53.46 | 50.20 | 51.64 | +2.04% | 14.04 | 4.77% |
| 2025-12-23 | 50.20 | 50.98 | 49.06 | 50.61 | +1.48% | 10.20 | 3.59% |
| 2025-12-22 | 45.95 | 49.87 | 45.55 | 49.87 | +9.99% | 10.44 | 3.81% |
| 2025-12-19 | 45.52 | 46.58 | 44.86 | 45.34 | -0.07% | 5.44 | 2.10% |
| 2025-12-18 | 47.92 | 47.98 | 45.01 | 45.37 | -6.42% | 7.50 | 2.90% |