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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.07 | 12.64 | 12.04 | 12.13 | +0.74% | 0.34 | 2.04% |
| 2025-11-19 | 12.38 | 12.40 | 12.02 | 12.04 | -2.72% | 0.29 | 1.74% |
| 2025-11-18 | 12.41 | 12.45 | 12.27 | 12.38 | -0.08% | 0.21 | 1.25% |
| 2025-11-17 | 12.48 | 12.48 | 12.28 | 12.39 | -0.71% | 0.24 | 1.43% |
| 2025-11-14 | 12.34 | 12.60 | 12.31 | 12.48 | +1.53% | 0.53 | 3.09% |
| 2025-11-13 | 12.36 | 12.36 | 12.15 | 12.29 | -0.16% | 0.24 | 1.46% |
| 2025-11-12 | 12.33 | 12.37 | 12.21 | 12.31 | -0.16% | 0.20 | 1.19% |
| 2025-11-11 | 12.30 | 12.37 | 12.23 | 12.33 | +0.73% | 0.26 | 1.58% |
| 2025-11-10 | 12.25 | 12.29 | 12.16 | 12.24 | -0.16% | 0.20 | 1.20% |
| 2025-11-07 | 12.24 | 12.31 | 12.19 | 12.26 | +0.32% | 0.25 | 1.48% |
| 2025-11-06 | 12.45 | 12.45 | 12.20 | 12.22 | -1.04% | 0.42 | 2.52% |
| 2025-11-05 | 12.41 | 12.47 | 12.29 | 12.35 | -0.79% | 0.36 | 2.13% |
| 2025-11-04 | 12.33 | 12.72 | 12.27 | 12.45 | +0.80% | 0.59 | 3.49% |
| 2025-11-03 | 12.21 | 12.54 | 12.18 | 12.35 | +0.89% | 0.45 | 2.69% |
| 2025-10-31 | 12.29 | 12.41 | 12.22 | 12.24 | -1.20% | 0.36 | 2.15% |
| 2025-10-30 | 12.41 | 12.52 | 12.29 | 12.39 | -0.24% | 0.37 | 2.20% |
| 2025-10-29 | 12.52 | 12.68 | 12.32 | 12.42 | -1.41% | 0.39 | 2.32% |
| 2025-10-28 | 12.52 | 12.68 | 12.42 | 12.60 | +0.08% | 0.38 | 2.23% |
| 2025-10-27 | 12.82 | 12.90 | 12.28 | 12.59 | -2.30% | 0.64 | 3.77% |
| 2025-10-24 | 12.77 | 13.01 | 12.74 | 12.88 | +0.77% | 0.44 | 2.50% |