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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.68 | 11.90 | 11.48 | 11.61 | -0.09% | 0.59 | 3.73% |
| 2025-12-17 | 11.21 | 11.96 | 10.97 | 11.62 | +3.62% | 0.93 | 5.93% |
| 2025-12-16 | 11.40 | 11.47 | 11.16 | 11.21 | -2.24% | 0.22 | 1.45% |
| 2025-12-15 | 11.34 | 11.59 | 11.25 | 11.47 | +0.61% | 0.26 | 1.68% |
| 2025-12-12 | 11.73 | 11.74 | 11.39 | 11.40 | -2.45% | 0.41 | 2.63% |
| 2025-12-11 | 12.03 | 12.03 | 11.68 | 11.69 | -2.07% | 0.47 | 2.92% |
| 2025-12-10 | 12.36 | 12.90 | 11.84 | 11.93 | -3.29% | 1.09 | 6.54% |
| 2025-12-09 | 12.64 | 12.74 | 12.31 | 12.34 | -2.50% | 0.63 | 3.72% |
| 2025-12-08 | 12.30 | 12.74 | 12.23 | 12.66 | +3.23% | 0.63 | 3.70% |
| 2025-12-05 | 12.02 | 12.26 | 11.90 | 12.26 | +1.97% | 0.23 | 1.40% |
| 2025-12-04 | 12.18 | 12.32 | 11.99 | 12.02 | -2.09% | 0.31 | 1.89% |
| 2025-12-03 | 12.36 | 12.37 | 12.16 | 12.28 | -0.72% | 0.40 | 2.42% |
| 2025-12-02 | 12.40 | 12.64 | 12.29 | 12.37 | -0.24% | 0.61 | 3.62% |
| 2025-12-01 | 12.27 | 12.55 | 12.21 | 12.40 | +1.29% | 0.75 | 4.42% |
| 2025-11-28 | 12.04 | 12.26 | 11.89 | 12.24 | +1.23% | 0.24 | 1.45% |
| 2025-11-27 | 11.82 | 12.12 | 11.76 | 12.09 | +2.34% | 0.22 | 1.34% |
| 2025-11-26 | 11.95 | 12.13 | 11.82 | 11.82 | -1.16% | 0.19 | 1.19% |
| 2025-11-25 | 11.88 | 12.05 | 11.77 | 11.95 | +1.00% | 0.21 | 1.29% |
| 2025-11-24 | 11.82 | 11.90 | 11.67 | 11.84 | +2.13% | 0.31 | 1.91% |
| 2025-11-21 | 11.89 | 12.40 | 11.58 | 11.59 | -4.48% | 0.37 | 2.30% |