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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.74 | 11.27 | 10.63 | 11.12 | +5.44% | 0.48 | 3.23% |
| 2026-03-23 | 11.15 | 11.37 | 10.43 | 10.55 | -7.38% | 0.52 | 3.55% |
| 2026-03-20 | 11.95 | 11.99 | 11.38 | 11.39 | -3.84% | 0.37 | 2.37% |
| 2026-03-19 | 12.14 | 12.17 | 11.82 | 11.85 | -3.00% | 0.26 | 1.61% |
| 2026-03-18 | 11.98 | 12.21 | 11.89 | 12.21 | +1.98% | 0.25 | 1.54% |
| 2026-03-17 | 12.28 | 12.46 | 11.93 | 11.97 | -2.02% | 0.38 | 2.25% |
| 2026-03-16 | 12.19 | 12.31 | 12.07 | 12.22 | +0.41% | 0.27 | 1.63% |
| 2026-03-13 | 12.28 | 12.42 | 12.10 | 12.17 | -0.89% | 0.25 | 1.47% |
| 2026-03-12 | 12.57 | 12.57 | 12.24 | 12.28 | -1.51% | 0.37 | 2.18% |
| 2026-03-11 | 12.75 | 12.76 | 12.34 | 12.47 | -1.64% | 0.54 | 3.15% |
| 2026-03-10 | 12.39 | 12.71 | 12.23 | 12.68 | +2.56% | 0.57 | 3.37% |
| 2026-03-09 | 12.16 | 12.61 | 12.15 | 12.36 | -0.71% | 0.55 | 3.30% |
| 2026-03-06 | 11.85 | 12.45 | 11.85 | 12.45 | +4.31% | 0.45 | 2.73% |
| 2026-03-05 | 11.85 | 12.07 | 11.80 | 11.93 | +2.20% | 0.29 | 1.78% |
| 2026-03-04 | 11.68 | 11.81 | 11.50 | 11.68 | -0.34% | 0.34 | 2.17% |
| 2026-03-03 | 12.31 | 12.35 | 11.69 | 11.72 | -3.66% | 0.42 | 2.54% |
| 2026-03-02 | 12.51 | 12.58 | 12.07 | 12.16 | -3.23% | 0.46 | 2.74% |
| 2026-02-27 | 12.65 | 12.72 | 12.51 | 12.57 | -1.01% | 0.49 | 2.86% |
| 2026-02-26 | 12.59 | 12.71 | 12.54 | 12.70 | +0.94% | 0.32 | 1.89% |
| 2026-02-25 | 12.69 | 12.70 | 12.57 | 12.58 | -0.47% | 0.31 | 1.78% |