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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.52 | 47.69 | 45.92 | 46.40 | -1.04% | 4.40 | 1.67% |
| 2025-11-18 | 45.28 | 48.21 | 45.10 | 46.89 | +3.49% | 8.25 | 3.10% |
| 2025-11-17 | 45.88 | 46.43 | 45.00 | 45.31 | -1.26% | 5.81 | 2.26% |
| 2025-11-14 | 47.01 | 47.77 | 45.89 | 45.89 | -7.26% | 8.32 | 3.15% |
| 2025-11-13 | 48.28 | 50.07 | 47.82 | 49.48 | +2.89% | 10.13 | 3.66% |
| 2025-11-12 | 48.21 | 48.97 | 46.88 | 48.09 | -2.16% | 8.59 | 3.18% |
| 2025-11-11 | 51.18 | 51.23 | 48.75 | 49.15 | -1.88% | 9.40 | 3.34% |
| 2025-11-10 | 54.40 | 54.40 | 49.34 | 50.09 | -6.55% | 18.03 | 6.27% |
| 2025-11-07 | 49.95 | 53.60 | 49.80 | 53.60 | +9.99% | 15.13 | 5.17% |
| 2025-11-06 | 45.63 | 48.73 | 45.51 | 48.73 | +10.00% | 11.43 | 4.22% |
| 2025-11-05 | 43.00 | 45.31 | 42.05 | 44.30 | -0.02% | 8.80 | 3.55% |
| 2025-11-04 | 44.74 | 46.38 | 43.90 | 44.31 | -0.69% | 7.36 | 2.90% |
| 2025-11-03 | 42.37 | 45.00 | 42.31 | 44.62 | +3.74% | 8.65 | 3.47% |
| 2025-10-31 | 43.38 | 45.79 | 42.71 | 43.01 | -0.85% | 7.95 | 3.19% |
| 2025-10-30 | 44.55 | 45.33 | 43.32 | 43.38 | -2.47% | 6.63 | 2.66% |
| 2025-10-29 | 43.28 | 44.77 | 43.28 | 44.48 | +3.73% | 7.11 | 2.84% |
| 2025-10-28 | 42.13 | 44.43 | 41.87 | 42.88 | +2.00% | 8.91 | 3.65% |
| 2025-10-27 | 41.42 | 43.01 | 41.31 | 42.04 | +7.52% | 10.59 | 4.43% |
| 2025-10-24 | 38.07 | 39.18 | 37.77 | 39.10 | +4.10% | 4.90 | 2.25% |
| 2025-10-23 | 38.29 | 38.66 | 36.58 | 37.56 | -2.87% | 6.66 | 3.16% |