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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.26 | 12.31 | 11.98 | 12.04 | -1.83% | 0.68 | 4.14% |
| 2025-07-22 | 12.41 | 12.65 | 12.20 | 12.26 | -1.64% | 0.95 | 5.63% |
| 2025-07-21 | 12.16 | 12.53 | 12.03 | 12.47 | +2.74% | 1.23 | 7.37% |
| 2025-07-18 | 12.02 | 12.41 | 11.69 | 12.14 | +1.55% | 1.21 | 7.37% |
| 2025-07-17 | 12.05 | 12.08 | 11.91 | 11.95 | -1.05% | 0.31 | 1.92% |
| 2025-07-16 | 12.04 | 12.11 | 11.96 | 12.08 | +0.41% | 0.29 | 1.75% |
| 2025-07-15 | 12.11 | 12.25 | 11.91 | 12.03 | -1.28% | 0.45 | 2.73% |
| 2025-07-14 | 11.89 | 12.31 | 11.82 | 12.19 | +2.80% | 0.61 | 3.71% |
| 2025-07-11 | 11.89 | 11.93 | 11.70 | 11.85 | -0.65% | 0.29 | 1.79% |
| 2025-07-10 | 12.01 | 12.02 | 11.84 | 11.93 | -0.65% | 0.29 | 1.81% |
| 2025-07-09 | 11.95 | 12.27 | 11.94 | 12.01 | +0.49% | 0.45 | 2.71% |
| 2025-07-08 | 11.94 | 12.01 | 11.85 | 11.95 | -0.08% | 0.34 | 2.11% |
| 2025-07-07 | 11.70 | 11.98 | 11.65 | 11.96 | +1.74% | 0.36 | 2.22% |
| 2025-07-04 | 11.83 | 11.92 | 11.72 | 11.76 | -1.15% | 0.38 | 2.35% |
| 2025-07-03 | 11.92 | 11.96 | 11.81 | 11.89 | -0.41% | 0.27 | 1.67% |
| 2025-07-02 | 12.00 | 12.08 | 11.84 | 11.94 | -0.73% | 0.41 | 2.52% |
| 2025-07-01 | 12.00 | 12.11 | 11.89 | 12.03 | +0.24% | 0.56 | 3.41% |
| 2025-06-30 | 11.75 | 12.13 | 11.75 | 12.00 | +2.25% | 0.66 | 4.08% |
| 2025-06-27 | 11.59 | 11.77 | 11.52 | 11.74 | +1.43% | 0.44 | 2.76% |
| 2025-06-26 | 11.50 | 11.68 | 11.43 | 11.57 | +0.51% | 0.51 | 3.26% |