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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.80 | 12.07 | 11.74 | 12.05 | +1.84% | 0.40 | 2.48% |
| 2026-01-16 | 11.96 | 11.96 | 11.82 | 11.84 | -0.58% | 0.28 | 1.73% |
| 2026-01-15 | 11.83 | 11.97 | 11.74 | 11.90 | 0.00% | 0.26 | 1.59% |
| 2026-01-14 | 11.96 | 12.34 | 11.75 | 11.90 | 0.00% | 0.72 | 4.39% |
| 2026-01-13 | 12.04 | 12.10 | 11.83 | 11.90 | -0.99% | 0.39 | 2.39% |
| 2026-01-12 | 11.88 | 12.04 | 11.84 | 12.02 | +1.16% | 0.37 | 2.24% |
| 2026-01-09 | 11.79 | 11.90 | 11.69 | 11.88 | +0.92% | 0.40 | 2.46% |
| 2026-01-08 | 11.65 | 11.89 | 11.59 | 11.78 | +0.59% | 0.34 | 2.12% |
| 2026-01-07 | 11.83 | 11.88 | 11.66 | 11.71 | -1.58% | 0.31 | 1.96% |
| 2026-01-06 | 11.95 | 11.98 | 11.79 | 11.89 | +0.42% | 0.36 | 2.23% |
| 2026-01-05 | 11.82 | 11.92 | 11.80 | 11.85 | +0.25% | 0.28 | 1.73% |
| 2025-12-31 | 11.84 | 11.89 | 11.68 | 11.82 | +0.17% | 0.21 | 1.32% |
| 2025-12-30 | 11.99 | 12.04 | 11.80 | 11.80 | -2.05% | 0.22 | 1.39% |
| 2025-12-29 | 12.02 | 12.09 | 11.91 | 12.04 | -0.16% | 0.25 | 1.55% |
| 2025-12-26 | 12.20 | 12.25 | 12.02 | 12.06 | -1.45% | 0.35 | 2.10% |
| 2025-12-25 | 12.37 | 12.41 | 12.16 | 12.24 | -1.04% | 0.38 | 2.26% |
| 2025-12-24 | 12.14 | 12.38 | 12.08 | 12.37 | +1.54% | 0.45 | 2.68% |
| 2025-12-23 | 12.06 | 12.30 | 11.96 | 12.18 | +1.40% | 0.77 | 4.63% |
| 2025-12-22 | 11.75 | 12.22 | 11.73 | 12.01 | +2.53% | 0.73 | 4.49% |
| 2025-12-19 | 11.62 | 11.83 | 11.50 | 11.72 | +0.94% | 0.49 | 3.06% |