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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.30 | 13.35 | 12.91 | 13.17 | -1.84% | 1.18 | 6.61% |
| 2026-04-21 | 13.17 | 13.51 | 12.89 | 13.42 | +4.06% | 1.99 | 11.02% |
| 2026-04-20 | 12.75 | 12.92 | 12.70 | 12.89 | +0.85% | 0.48 | 2.76% |
| 2026-04-17 | 12.87 | 12.90 | 12.72 | 12.78 | -0.69% | 0.41 | 2.33% |
| 2026-04-16 | 12.67 | 12.89 | 12.66 | 12.87 | +1.56% | 0.44 | 2.54% |
| 2026-04-15 | 12.83 | 12.83 | 12.60 | 12.68 | -0.93% | 0.45 | 2.58% |
| 2026-04-14 | 12.81 | 13.05 | 12.67 | 12.79 | +0.08% | 0.46 | 2.63% |
| 2026-04-13 | 12.85 | 12.94 | 12.66 | 12.78 | -1.30% | 0.61 | 3.52% |
| 2026-04-10 | 13.05 | 13.14 | 12.83 | 12.95 | -0.38% | 0.72 | 4.06% |
| 2026-04-09 | 12.72 | 13.20 | 12.68 | 13.00 | +1.62% | 1.09 | 6.13% |
| 2026-04-08 | 12.85 | 12.95 | 12.69 | 12.79 | +0.78% | 0.67 | 3.87% |
| 2026-04-07 | 12.46 | 12.84 | 12.32 | 12.70 | +1.90% | 0.80 | 4.66% |
| 2026-04-03 | 12.62 | 12.80 | 12.45 | 12.46 | -1.33% | 0.74 | 4.31% |
| 2026-04-02 | 12.67 | 13.03 | 12.46 | 12.63 | -0.93% | 0.91 | 5.24% |
| 2026-04-01 | 12.83 | 12.93 | 12.55 | 12.74 | +0.23% | 1.22 | 7.03% |
| 2026-03-31 | 12.51 | 13.17 | 12.51 | 12.72 | +1.66% | 2.14 | 12.21% |
| 2026-03-30 | 11.94 | 12.73 | 11.88 | 12.51 | +3.77% | 1.89 | 11.13% |
| 2026-03-27 | 11.24 | 12.31 | 11.23 | 12.05 | +7.12% | 1.30 | 8.02% |
| 2026-03-26 | 11.43 | 11.53 | 11.14 | 11.25 | -0.52% | 0.26 | 1.71% |
| 2026-03-25 | 11.16 | 11.45 | 11.15 | 11.31 | +1.69% | 0.26 | 1.69% |