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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.52 | 12.71 | 12.51 | 12.64 | +1.11% | 0.37 | 2.17% |
| 2026-02-13 | 12.60 | 12.66 | 12.42 | 12.50 | +0.08% | 0.28 | 1.64% |
| 2026-02-12 | 12.66 | 12.68 | 12.37 | 12.49 | -1.02% | 0.32 | 1.87% |
| 2026-02-11 | 12.67 | 12.73 | 12.53 | 12.62 | 0.00% | 0.40 | 2.31% |
| 2026-02-10 | 12.65 | 12.73 | 12.57 | 12.62 | -0.23% | 0.32 | 1.87% |
| 2026-02-09 | 12.60 | 12.70 | 12.56 | 12.65 | +1.27% | 0.38 | 2.22% |
| 2026-02-06 | 12.46 | 12.67 | 12.37 | 12.49 | +0.56% | 0.51 | 2.96% |
| 2026-02-05 | 12.34 | 12.54 | 12.26 | 12.42 | 0.00% | 0.31 | 1.82% |
| 2026-02-04 | 12.32 | 12.60 | 12.32 | 12.42 | +0.24% | 0.37 | 2.17% |
| 2026-02-03 | 12.29 | 12.45 | 12.13 | 12.39 | +0.80% | 0.47 | 2.78% |
| 2026-02-02 | 12.09 | 12.36 | 12.04 | 12.29 | +1.47% | 0.49 | 2.92% |
| 2026-01-30 | 11.91 | 12.15 | 11.81 | 12.11 | +0.99% | 0.42 | 2.55% |
| 2026-01-29 | 12.02 | 12.26 | 11.91 | 11.99 | -0.66% | 0.44 | 2.68% |
| 2026-01-28 | 12.32 | 12.34 | 12.05 | 12.07 | -2.55% | 0.38 | 2.29% |
| 2026-01-27 | 12.28 | 12.40 | 11.98 | 12.39 | +0.24% | 0.42 | 2.52% |
| 2026-01-26 | 12.42 | 12.48 | 12.23 | 12.36 | -0.71% | 0.36 | 2.16% |
| 2026-01-23 | 12.44 | 12.71 | 12.28 | 12.45 | +0.64% | 0.49 | 2.91% |
| 2026-01-22 | 12.29 | 12.43 | 12.17 | 12.37 | +0.97% | 0.45 | 2.68% |
| 2026-01-21 | 12.01 | 12.26 | 11.97 | 12.25 | +1.39% | 0.43 | 2.59% |
| 2026-01-20 | 12.11 | 12.27 | 11.96 | 12.08 | +0.25% | 0.69 | 4.21% |