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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.86 | 48.94 | 44.65 | 48.48 | +8.34% | 5.99 | 2.27% |
| 2025-12-16 | 46.98 | 47.00 | 43.89 | 44.75 | -4.79% | 4.73 | 1.87% |
| 2025-12-15 | 47.06 | 48.11 | 46.56 | 47.00 | -1.30% | 3.11 | 1.17% |
| 2025-12-12 | 46.48 | 47.95 | 46.00 | 47.62 | +3.19% | 5.06 | 1.89% |
| 2025-12-11 | 47.87 | 48.09 | 46.09 | 46.15 | -3.55% | 4.10 | 1.55% |
| 2025-12-10 | 47.41 | 48.05 | 45.84 | 47.85 | +0.31% | 4.36 | 1.64% |
| 2025-12-09 | 47.56 | 48.82 | 46.82 | 47.70 | +0.10% | 5.61 | 2.08% |
| 2025-12-08 | 46.96 | 48.27 | 46.58 | 47.65 | +1.47% | 5.64 | 2.10% |
| 2025-12-05 | 44.10 | 48.10 | 44.10 | 46.96 | +6.70% | 7.45 | 2.83% |
| 2025-12-04 | 44.21 | 44.60 | 43.51 | 44.01 | -1.34% | 2.49 | 1.00% |
| 2025-12-03 | 44.12 | 45.31 | 44.01 | 44.61 | +0.72% | 3.43 | 1.36% |
| 2025-12-02 | 44.47 | 45.35 | 43.75 | 44.29 | -0.40% | 3.30 | 1.32% |
| 2025-12-01 | 45.13 | 45.58 | 44.05 | 44.47 | -1.11% | 3.23 | 1.28% |
| 2025-11-28 | 43.93 | 45.50 | 43.64 | 44.97 | +2.07% | 3.66 | 1.45% |
| 2025-11-27 | 44.70 | 46.30 | 43.93 | 44.06 | -2.22% | 4.28 | 1.68% |
| 2025-11-26 | 44.47 | 45.98 | 44.10 | 45.06 | +2.88% | 5.97 | 2.34% |
| 2025-11-25 | 43.71 | 46.09 | 43.50 | 43.80 | +1.93% | 6.04 | 2.39% |
| 2025-11-24 | 42.68 | 43.48 | 41.71 | 42.97 | +0.94% | 4.84 | 2.01% |
| 2025-11-21 | 44.26 | 44.90 | 42.20 | 42.57 | -6.60% | 6.07 | 2.49% |
| 2025-11-20 | 47.25 | 48.00 | 45.45 | 45.58 | -1.77% | 4.92 | 1.88% |