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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.43 | 12.82 | 12.36 | 12.50 | +0.55% | 0.66 | 3.81% |
| 2025-09-16 | 12.26 | 12.51 | 12.17 | 12.43 | +0.95% | 0.55 | 3.23% |
| 2025-09-15 | 12.12 | 12.45 | 12.05 | 12.31 | +1.45% | 0.50 | 2.97% |
| 2025-09-12 | 12.21 | 12.28 | 12.14 | 12.14 | -0.48% | 0.32 | 1.90% |
| 2025-09-11 | 12.15 | 12.26 | 12.03 | 12.20 | +0.32% | 0.43 | 2.58% |
| 2025-09-10 | 12.19 | 12.34 | 12.15 | 12.16 | -1.03% | 0.39 | 2.29% |
| 2025-09-09 | 12.40 | 12.49 | 12.26 | 12.28 | -1.26% | 0.36 | 2.13% |
| 2025-09-08 | 12.28 | 12.55 | 12.26 | 12.44 | +1.19% | 0.44 | 2.58% |
| 2025-09-05 | 12.19 | 12.50 | 12.11 | 12.29 | +0.88% | 0.55 | 3.24% |
| 2025-09-04 | 12.14 | 12.58 | 12.05 | 12.19 | +0.56% | 0.62 | 3.68% |
| 2025-09-03 | 12.37 | 12.50 | 12.10 | 12.12 | -2.05% | 0.47 | 2.79% |
| 2025-09-02 | 12.41 | 12.59 | 12.08 | 12.37 | -0.47% | 0.71 | 4.21% |
| 2025-09-01 | 12.45 | 12.59 | 12.36 | 12.43 | +0.08% | 0.53 | 3.10% |
| 2025-08-29 | 12.64 | 12.67 | 12.31 | 12.42 | -1.70% | 0.61 | 3.53% |
| 2025-08-28 | 12.69 | 12.88 | 12.12 | 12.64 | -0.54% | 0.88 | 5.13% |
| 2025-08-27 | 13.21 | 13.28 | 12.70 | 12.70 | -3.99% | 0.97 | 5.44% |
| 2025-08-26 | 13.18 | 13.42 | 13.07 | 13.23 | +0.07% | 0.80 | 4.36% |
| 2025-08-25 | 13.45 | 13.50 | 13.16 | 13.22 | -1.67% | 1.11 | 6.12% |
| 2025-08-22 | 13.50 | 13.81 | 13.29 | 13.45 | -0.65% | 1.17 | 6.39% |
| 2025-08-21 | 13.54 | 14.15 | 13.37 | 13.53 | -0.14% | 1.48 | 7.92% |