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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.45 | 11.86 | 11.38 | 11.51 | +0.68% | 0.56 | 3.58% |
| 2025-06-24 | 11.10 | 11.45 | 11.01 | 11.43 | +3.45% | 0.42 | 2.73% |
| 2025-06-23 | 10.82 | 11.09 | 10.81 | 11.05 | +1.62% | 0.34 | 2.25% |
| 2025-06-20 | 10.97 | 11.24 | 10.78 | 10.88 | -0.89% | 0.32 | 2.12% |
| 2025-06-19 | 11.20 | 11.25 | 10.90 | 10.98 | -2.01% | 0.34 | 2.25% |
| 2025-06-18 | 11.35 | 11.37 | 11.16 | 11.20 | -0.78% | 0.34 | 2.21% |
| 2025-06-17 | 11.34 | 11.47 | 11.20 | 11.29 | -0.26% | 0.50 | 3.26% |
| 2025-06-16 | 11.32 | 11.54 | 11.29 | 11.32 | -0.34% | 0.43 | 2.74% |
| 2025-06-13 | 11.51 | 11.69 | 11.30 | 11.36 | -2.10% | 0.57 | 3.66% |
| 2025-06-12 | 11.63 | 11.70 | 11.50 | 11.60 | -0.25% | 0.35 | 2.22% |
| 2025-06-11 | 11.44 | 11.71 | 11.44 | 11.63 | +1.45% | 0.44 | 2.79% |
| 2025-06-10 | 11.60 | 11.78 | 11.37 | 11.46 | -1.18% | 0.55 | 3.49% |
| 2025-06-09 | 11.57 | 11.84 | 11.50 | 11.60 | +0.34% | 0.69 | 4.37% |
| 2025-06-06 | 11.42 | 11.70 | 11.26 | 11.56 | +1.54% | 0.67 | 4.26% |
| 2025-06-05 | 11.30 | 11.43 | 11.18 | 11.39 | +0.69% | 0.43 | 2.80% |
| 2025-06-04 | 11.36 | 11.43 | 11.28 | 11.31 | -0.43% | 0.28 | 1.82% |
| 2025-06-03 | 11.34 | 11.44 | 11.24 | 11.36 | -0.68% | 0.39 | 2.49% |
| 2025-05-30 | 11.61 | 11.65 | 11.35 | 11.43 | -1.76% | 0.48 | 3.10% |
| 2025-05-29 | 11.60 | 11.95 | 11.51 | 11.64 | +0.34% | 0.83 | 5.19% |
| 2025-05-28 | 11.43 | 11.75 | 11.38 | 11.60 | +1.02% | 0.60 | 3.79% |