科安达 sz.002972
12.44
-2.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.80 | 12.93 | 12.20 | 12.44 | -2.43% | 0.76 | 4.52% |
| 2026-05-22 | 12.59 | 12.88 | 12.27 | 12.75 | +2.00% | 0.53 | 3.11% |
| 2026-05-21 | 13.05 | 13.29 | 12.43 | 12.50 | -4.58% | 0.67 | 3.88% |
| 2026-05-20 | 13.04 | 13.32 | 12.98 | 13.10 | +0.46% | 0.62 | 3.48% |
| 2026-05-19 | 13.01 | 13.21 | 12.80 | 13.04 | +0.69% | 0.51 | 2.92% |
| 2026-05-18 | 12.71 | 12.98 | 12.60 | 12.95 | +1.25% | 0.53 | 3.06% |
| 2026-05-15 | 12.95 | 12.97 | 12.72 | 12.79 | -1.16% | 0.58 | 3.37% |
| 2026-05-14 | 13.05 | 13.13 | 12.92 | 12.94 | -0.77% | 0.52 | 2.94% |
| 2026-05-13 | 13.16 | 13.23 | 12.97 | 13.04 | -0.91% | 0.63 | 3.58% |
| 2026-05-12 | 13.33 | 13.60 | 13.11 | 13.16 | -1.05% | 0.79 | 4.39% |
| 2026-05-11 | 13.39 | 13.43 | 13.11 | 13.30 | -0.45% | 0.70 | 3.94% |
| 2026-05-08 | 13.35 | 13.51 | 13.24 | 13.36 | +0.15% | 0.61 | 3.38% |
| 2026-05-07 | 13.60 | 13.62 | 13.31 | 13.34 | -1.55% | 0.72 | 3.97% |
| 2026-05-06 | 13.45 | 13.65 | 13.39 | 13.55 | +0.89% | 1.12 | 6.16% |
| 2026-04-30 | 13.41 | 13.69 | 13.34 | 13.43 | -0.15% | 0.76 | 4.22% |
| 2026-04-29 | 13.18 | 13.55 | 13.12 | 13.45 | +2.05% | 1.11 | 6.15% |
| 2026-04-28 | 13.31 | 13.48 | 13.05 | 13.18 | -1.26% | 0.70 | 3.90% |
| 2026-04-27 | 12.94 | 13.38 | 12.83 | 13.35 | +4.09% | 1.19 | 6.59% |
| 2026-04-24 | 12.74 | 12.90 | 12.56 | 12.82 | +0.15% | 0.61 | 3.50% |
| 2026-04-23 | 13.10 | 13.20 | 12.74 | 12.80 | -2.78% | 0.77 | 4.36% |