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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.71 | 12.82 | 12.56 | 12.78 | +0.94% | 0.42 | 2.40% |
| 2025-10-22 | 12.56 | 12.83 | 12.50 | 12.67 | +0.95% | 0.57 | 3.28% |
| 2025-10-21 | 12.39 | 12.55 | 12.33 | 12.55 | +1.85% | 0.25 | 1.48% |
| 2025-10-20 | 12.24 | 12.34 | 12.18 | 12.32 | +0.89% | 0.24 | 1.42% |
| 2025-10-17 | 12.36 | 12.43 | 12.14 | 12.21 | -1.04% | 0.24 | 1.44% |
| 2025-10-16 | 12.52 | 12.58 | 12.32 | 12.34 | -1.50% | 0.22 | 1.27% |
| 2025-10-15 | 12.32 | 12.54 | 12.25 | 12.53 | +1.04% | 0.29 | 1.72% |
| 2025-10-14 | 12.43 | 12.58 | 12.32 | 12.40 | +0.24% | 0.43 | 2.54% |
| 2025-10-13 | 11.93 | 12.43 | 11.77 | 12.37 | +0.48% | 0.40 | 2.39% |
| 2025-10-10 | 12.40 | 12.45 | 12.21 | 12.31 | -0.72% | 0.46 | 2.71% |
| 2025-10-09 | 11.98 | 12.54 | 11.82 | 12.40 | +3.98% | 0.89 | 5.36% |
| 2025-09-30 | 12.06 | 12.06 | 11.86 | 11.92 | -0.66% | 0.24 | 1.46% |
| 2025-09-29 | 11.92 | 12.03 | 11.61 | 12.00 | +1.17% | 0.24 | 1.47% |
| 2025-09-26 | 11.89 | 11.98 | 11.74 | 11.86 | +0.33% | 0.21 | 1.29% |
| 2025-09-25 | 11.97 | 12.09 | 11.82 | 11.83 | -1.06% | 0.27 | 1.67% |
| 2025-09-24 | 11.72 | 11.96 | 11.62 | 11.95 | +1.41% | 0.20 | 1.22% |
| 2025-09-23 | 11.81 | 11.97 | 11.42 | 11.79 | -0.17% | 0.39 | 2.44% |
| 2025-09-22 | 11.97 | 12.07 | 11.71 | 11.81 | -2.18% | 0.44 | 2.67% |
| 2025-09-19 | 12.13 | 12.15 | 11.99 | 12.07 | -0.48% | 0.30 | 1.80% |
| 2025-09-18 | 12.46 | 12.49 | 12.04 | 12.13 | -2.97% | 0.50 | 2.98% |