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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.57 | 39.80 | 37.53 | 38.67 | -3.23% | 5.20 | 2.40% |
| 2025-10-21 | 39.32 | 40.40 | 39.01 | 39.96 | +2.99% | 5.41 | 2.41% |
| 2025-10-20 | 39.93 | 40.91 | 38.49 | 38.80 | -1.42% | 6.32 | 2.84% |
| 2025-10-17 | 43.00 | 43.19 | 39.36 | 39.36 | -9.99% | 7.59 | 3.30% |
| 2025-10-16 | 44.04 | 44.43 | 41.60 | 43.73 | -0.59% | 9.78 | 4.02% |
| 2025-10-15 | 40.80 | 44.51 | 39.44 | 43.99 | +7.21% | 11.13 | 4.65% |
| 2025-10-14 | 41.60 | 43.60 | 40.59 | 41.03 | +1.08% | 9.06 | 3.80% |
| 2025-10-13 | 39.20 | 41.08 | 39.20 | 40.59 | -3.24% | 6.10 | 2.68% |
| 2025-10-10 | 42.60 | 43.38 | 41.55 | 41.95 | -1.29% | 5.79 | 2.43% |
| 2025-10-09 | 41.30 | 43.80 | 40.50 | 42.50 | +2.93% | 11.63 | 4.83% |
| 2025-09-30 | 39.12 | 42.66 | 38.95 | 41.29 | +5.14% | 12.66 | 5.42% |
| 2025-09-29 | 38.31 | 40.42 | 38.14 | 39.27 | +3.53% | 10.17 | 4.55% |
| 2025-09-26 | 38.00 | 39.93 | 37.93 | 37.93 | -1.53% | 8.54 | 3.88% |
| 2025-09-25 | 39.31 | 40.48 | 38.00 | 38.52 | -1.93% | 9.47 | 4.31% |
| 2025-09-24 | 39.35 | 40.00 | 37.40 | 39.28 | -2.07% | 9.66 | 4.44% |
| 2025-09-23 | 40.66 | 41.62 | 38.81 | 40.11 | +0.58% | 11.67 | 5.12% |
| 2025-09-22 | 40.00 | 40.41 | 38.40 | 39.88 | -1.31% | 8.80 | 3.95% |
| 2025-09-19 | 39.46 | 41.59 | 38.10 | 40.41 | +2.46% | 13.76 | 6.10% |
| 2025-09-18 | 38.40 | 40.10 | 38.08 | 39.44 | +2.79% | 13.97 | 6.33% |
| 2025-09-17 | 39.03 | 39.42 | 37.77 | 38.37 | -2.54% | 9.31 | 4.28% |