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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.74 | 40.37 | 36.62 | 39.37 | +7.22% | 16.27 | 7.43% |
| 2025-09-15 | 37.20 | 37.95 | 36.48 | 36.72 | -1.29% | 9.61 | 4.58% |
| 2025-09-12 | 37.94 | 38.32 | 36.91 | 37.20 | -1.92% | 12.43 | 5.85% |
| 2025-09-11 | 34.30 | 37.93 | 34.29 | 37.93 | +10.01% | 15.99 | 7.69% |
| 2025-09-10 | 34.00 | 35.41 | 33.81 | 34.48 | +1.29% | 6.81 | 3.50% |
| 2025-09-09 | 34.17 | 34.29 | 33.52 | 34.04 | -0.41% | 5.44 | 2.83% |
| 2025-09-08 | 36.30 | 36.49 | 33.90 | 34.18 | -6.66% | 10.59 | 5.43% |
| 2025-09-05 | 33.94 | 36.82 | 33.70 | 36.62 | +6.98% | 10.70 | 5.32% |
| 2025-09-04 | 34.09 | 35.42 | 33.60 | 34.23 | +0.41% | 11.22 | 5.73% |
| 2025-09-03 | 33.19 | 34.75 | 32.94 | 34.09 | +2.84% | 7.83 | 4.10% |
| 2025-09-02 | 35.70 | 36.12 | 32.60 | 33.15 | -7.14% | 12.71 | 6.66% |
| 2025-09-01 | 37.35 | 37.87 | 35.50 | 35.70 | -3.51% | 9.94 | 4.86% |
| 2025-08-29 | 38.00 | 38.20 | 36.46 | 37.00 | -2.37% | 11.59 | 5.53% |
| 2025-08-28 | 35.10 | 38.35 | 35.10 | 37.90 | +7.27% | 16.50 | 7.97% |
| 2025-08-27 | 33.67 | 37.26 | 33.45 | 35.33 | +3.91% | 18.30 | 9.05% |
| 2025-08-26 | 35.14 | 35.78 | 33.89 | 34.00 | -4.49% | 12.80 | 6.57% |
| 2025-08-25 | 38.00 | 38.00 | 34.80 | 35.60 | +0.31% | 16.57 | 8.15% |
| 2025-08-22 | 33.65 | 36.40 | 33.00 | 35.49 | +1.40% | 18.42 | 9.43% |
| 2025-08-21 | 32.70 | 35.53 | 32.00 | 35.00 | +8.36% | 24.62 | 12.80% |
| 2025-08-20 | 33.68 | 33.68 | 31.40 | 32.30 | -4.27% | 18.40 | 10.01% |