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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.35 | 11.65 | 11.32 | 11.48 | +0.68% | 0.47 | 2.97% |
| 2025-05-26 | 10.95 | 11.59 | 10.95 | 11.41 | +3.73% | 0.66 | 4.24% |
| 2025-05-23 | 11.09 | 11.24 | 10.98 | 11.00 | -1.31% | 0.23 | 1.54% |
| 2025-05-22 | 11.20 | 11.37 | 11.06 | 11.14 | -0.61% | 0.26 | 1.69% |
| 2025-05-21 | 11.29 | 11.39 | 11.08 | 11.21 | -1.46% | 0.27 | 1.80% |
| 2025-05-20 | 11.31 | 11.43 | 11.24 | 11.38 | +0.52% | 0.33 | 2.17% |
| 2025-05-19 | 11.39 | 11.48 | 11.15 | 11.32 | -0.69% | 0.45 | 2.90% |
| 2025-05-16 | 11.12 | 11.58 | 11.08 | 11.40 | +2.19% | 0.51 | 3.31% |
| 2025-05-15 | 11.10 | 11.20 | 10.94 | 11.15 | +0.26% | 0.30 | 2.00% |
| 2025-05-14 | 11.22 | 11.29 | 11.08 | 11.12 | -0.78% | 0.38 | 2.48% |
| 2025-05-13 | 11.50 | 11.53 | 11.20 | 11.21 | -2.46% | 0.70 | 4.51% |
| 2025-05-12 | 11.37 | 11.84 | 11.22 | 11.49 | +2.53% | 1.10 | 7.04% |
| 2025-05-09 | 11.27 | 11.43 | 11.08 | 11.21 | -0.52% | 0.60 | 3.92% |
| 2025-05-08 | 10.89 | 11.36 | 10.82 | 11.27 | +3.40% | 0.92 | 6.00% |
| 2025-05-07 | 10.87 | 11.18 | 10.82 | 10.90 | +1.00% | 0.60 | 4.00% |
| 2025-05-06 | 10.51 | 10.82 | 10.49 | 10.79 | +2.70% | 0.54 | 3.70% |