科士达(002518)股票行情
科士达(002518)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 23.54 | 23.28 | 0.11 | 0.47% | 23.21 | 23.75 | 125788 | 29467.69 | 2.23% |
| 2025-07-31 | 22.96 | 23.17 | 0.21 | 0.91% | 22.96 | 23.70 | 193875 | 45391.73 | 3.43% |
| 2025-07-30 | 23.35 | 22.96 | -0.38 | -1.63% | 22.80 | 23.41 | 82443 | 19029.00 | 1.46% |
| 2025-07-29 | 22.94 | 23.34 | 0.40 | 1.74% | 22.69 | 23.50 | 119946 | 27773.81 | 2.12% |
| 2025-07-28 | 23.04 | 22.94 | -0.09 | -0.39% | 22.85 | 23.14 | 62890 | 14444.29 | 1.11% |
| 2025-07-25 | 22.88 | 23.03 | 0.12 | 0.52% | 22.73 | 23.14 | 93018 | 21330.01 | 1.65% |
| 2025-07-24 | 22.60 | 22.91 | 0.38 | 1.69% | 22.53 | 22.99 | 70660 | 16111.03 | 1.25% |
| 2025-07-23 | 22.80 | 22.53 | -0.27 | -1.18% | 22.50 | 22.92 | 88202 | 20036.10 | 1.56% |
| 2025-07-22 | 22.83 | 22.80 | -0.11 | -0.48% | 22.73 | 22.90 | 68995 | 15731.22 | 1.22% |
| 2025-07-21 | 22.99 | 22.91 | -0.03 | -0.13% | 22.70 | 22.99 | 69067 | 15767.87 | 1.22% |
| 2025-07-18 | 22.98 | 22.94 | 0.11 | 0.48% | 22.81 | 23.19 | 85202 | 19575.89 | 1.51% |
| 2025-07-17 | 22.60 | 22.83 | 0.10 | 0.44% | 22.58 | 22.85 | 65279 | 14855.66 | 1.15% |
| 2025-07-16 | 22.88 | 22.73 | 0.06 | 0.26% | 22.68 | 23.15 | 103983 | 23799.58 | 1.84% |
| 2025-07-15 | 22.40 | 22.67 | 0.34 | 1.52% | 22.34 | 22.95 | 122068 | 27742.09 | 2.16% |
| 2025-07-14 | 22.21 | 22.33 | 0.14 | 0.63% | 22.21 | 22.60 | 68801 | 15433.78 | 1.22% |
| 2025-07-11 | 22.05 | 22.19 | 0.22 | 1.00% | 21.78 | 22.22 | 74919 | 16531.86 | 1.33% |
| 2025-07-10 | 22.19 | 21.97 | -0.73 | -3.22% | 21.91 | 22.32 | 133107 | 29387.57 | 2.36% |
| 2025-07-09 | 22.95 | 22.70 | -0.20 | -0.87% | 22.62 | 22.96 | 71682 | 16349.34 | 1.27% |
| 2025-07-08 | 22.31 | 22.90 | 0.60 | 2.69% | 22.20 | 23.08 | 131444 | 29902.35 | 2.33% |
| 2025-07-07 | 22.19 | 22.30 | 0.12 | 0.54% | 21.81 | 22.36 | 54191 | 11969.45 | 0.96% |
| 2025-07-04 | 22.24 | 22.18 | -0.15 | -0.67% | 22.14 | 22.61 | 81761 | 18278.16 | 1.45% |
| 2025-07-03 | 22.25 | 22.33 | 0.11 | 0.50% | 22.13 | 22.45 | 52617 | 11723.14 | 0.93% |
| 2025-07-02 | 22.38 | 22.22 | -0.19 | -0.85% | 21.99 | 22.42 | 52153 | 11547.63 | 0.92% |
| 2025-07-01 | 22.58 | 22.41 | -0.18 | -0.80% | 22.15 | 22.58 | 52291 | 11666.00 | 0.93% |
| 2025-06-30 | 22.41 | 22.59 | 0.22 | 0.98% | 22.37 | 22.61 | 66918 | 15053.12 | 1.18% |
| 2025-06-27 | 22.15 | 22.37 | 0.22 | 0.99% | 22.06 | 22.60 | 72325 | 16190.34 | 1.28% |
| 2025-06-26 | 22.37 | 22.15 | -0.30 | -1.34% | 22.14 | 22.51 | 67735 | 15112.03 | 1.20% |
| 2025-06-25 | 22.11 | 22.45 | 0.38 | 1.72% | 22.11 | 22.72 | 98062 | 21999.64 | 1.74% |
| 2025-06-24 | 21.33 | 22.07 | 0.81 | 3.81% | 21.32 | 22.10 | 77407 | 16893.94 | 1.37% |
| 2025-06-23 | 20.98 | 21.26 | 0.16 | 0.76% | 20.83 | 21.32 | 33057 | 7003.14 | 0.58% |
| 2025-06-20 | 21.42 | 21.10 | -0.46 | -2.13% | 21.07 | 21.79 | 54883 | 11713.80 | 0.97% |
| 2025-06-19 | 21.72 | 21.56 | -0.23 | -1.06% | 21.47 | 22.20 | 53767 | 11719.95 | 0.95% |
| 2025-06-18 | 21.69 | 21.79 | 0.01 | 0.05% | 21.53 | 21.90 | 34919 | 7581.76 | 0.62% |
| 2025-06-17 | 22.00 | 21.78 | -0.20 | -0.91% | 21.64 | 22.02 | 44102 | 9592.72 | 0.78% |
| 2025-06-16 | 21.60 | 21.98 | 0.35 | 1.62% | 21.52 | 22.12 | 51917 | 11397.77 | 0.92% |
| 2025-06-13 | 22.01 | 21.63 | -0.47 | -2.13% | 21.58 | 22.26 | 73700 | 16067.56 | 1.30% |
| 2025-06-12 | 22.21 | 22.10 | -0.20 | -0.90% | 21.98 | 22.40 | 49616 | 11031.03 | 0.88% |
| 2025-06-11 | 22.37 | 22.30 | 0.07 | 0.31% | 22.21 | 22.51 | 39294 | 8790.68 | 0.70% |
| 2025-06-10 | 22.79 | 22.23 | -0.49 | -2.16% | 22.03 | 22.79 | 67219 | 15012.31 | 1.19% |
| 2025-06-09 | 22.48 | 22.72 | 0.20 | 0.89% | 22.43 | 22.88 | 70506 | 15967.36 | 1.25% |
| 2025-06-06 | 22.70 | 22.52 | -0.25 | -1.10% | 22.48 | 22.88 | 70703 | 16010.80 | 1.25% |
| 2025-06-05 | 21.97 | 22.77 | 0.88 | 4.02% | 21.83 | 22.83 | 122153 | 27498.34 | 2.16% |
| 2025-06-04 | 21.73 | 21.89 | 0.31 | 1.44% | 21.63 | 22.05 | 49214 | 10785.28 | 0.87% |
| 2025-06-03 | 21.50 | 21.58 | 0.04 | 0.19% | 21.26 | 21.82 | 35156 | 7599.98 | 0.62% |
| 2025-05-30 | 22.06 | 21.54 | -0.59 | -2.67% | 21.50 | 22.13 | 53801 | 11663.82 | 0.95% |
| 2025-05-29 | 21.81 | 22.13 | 0.24 | 1.10% | 21.81 | 22.20 | 54644 | 12083.37 | 0.97% |
| 2025-05-28 | 21.98 | 21.89 | 0.01 | 0.05% | 21.80 | 22.20 | 46141 | 10140.57 | 0.82% |
| 2025-05-27 | 22.11 | 21.88 | -0.20 | -0.91% | 21.80 | 22.17 | 38855 | 8512.95 | 0.69% |
| 2025-05-26 | 21.94 | 22.31 | 0.28 | 1.27% | 21.91 | 22.33 | 44855 | 9946.50 | 0.79% |
| 2025-05-23 | 22.50 | 22.03 | -0.63 | -2.78% | 22.00 | 22.74 | 82884 | 18525.45 | 1.47% |
| 2025-05-22 | 22.90 | 22.66 | -0.16 | -0.70% | 22.61 | 23.35 | 93632 | 21557.49 | 1.66% |
| 2025-05-21 | 22.97 | 22.82 | -0.15 | -0.65% | 22.76 | 23.08 | 46801 | 10719.55 | 0.83% |
| 2025-05-20 | 22.70 | 22.97 | 0.24 | 1.06% | 22.43 | 23.06 | 56174 | 12799.13 | 0.99% |
| 2025-05-19 | 22.90 | 22.73 | -0.14 | -0.61% | 22.40 | 22.90 | 54431 | 12299.07 | 0.96% |
| 2025-05-16 | 22.83 | 22.87 | 0.05 | 0.22% | 22.75 | 23.09 | 54066 | 12415.83 | 0.96% |
| 2025-05-15 | 23.53 | 22.82 | -0.95 | -4.00% | 22.81 | 23.66 | 99883 | 22964.06 | 1.77% |
| 2025-05-14 | 23.61 | 23.77 | 0.09 | 0.38% | 23.58 | 24.50 | 125923 | 30129.66 | 2.23% |
| 2025-05-13 | 24.10 | 23.68 | -0.01 | -0.04% | 23.58 | 24.29 | 118282 | 28316.95 | 2.09% |
| 2025-05-12 | 23.41 | 23.69 | 0.57 | 2.47% | 23.23 | 23.69 | 82927 | 19450.20 | 1.47% |
| 2025-05-09 | 23.60 | 23.12 | -0.48 | -2.03% | 23.03 | 23.61 | 79159 | 18356.96 | 1.40% |
| 2025-05-08 | 23.70 | 23.60 | -0.10 | -0.42% | 23.50 | 23.84 | 112829 | 26692.50 | 2.00% |
| 2025-05-07 | 24.00 | 23.70 | 0.23 | 0.98% | 23.39 | 24.35 | 204466 | 48519.07 | 3.62% |
| 2025-05-06 | 22.95 | 23.47 | 0.92 | 4.08% | 22.60 | 23.48 | 163743 | 37913.03 | 2.90% |
| 2025-04-30 | 22.08 | 22.55 | 0.61 | 2.78% | 21.96 | 22.83 | 114256 | 25578.79 | 2.02% |
| 2025-04-29 | 22.05 | 21.94 | -0.04 | -0.18% | 21.83 | 22.23 | 64892 | 14292.90 | 1.15% |
| 2025-04-28 | 22.01 | 21.98 | 0.04 | 0.18% | 21.96 | 22.50 | 93100 | 20622.60 | 1.65% |
| 2025-04-25 | 21.51 | 21.94 | 0.42 | 1.95% | 21.51 | 22.49 | 123768 | 27408.84 | 2.19% |
| 2025-04-24 | 22.11 | 21.52 | -0.58 | -2.62% | 21.41 | 22.18 | 78821 | 17067.03 | 1.39% |
| 2025-04-23 | 21.92 | 22.10 | 0.41 | 1.89% | 21.88 | 22.37 | 95032 | 21039.47 | 1.68% |
| 2025-04-22 | 22.10 | 21.69 | -0.51 | -2.30% | 21.65 | 22.19 | 69527 | 15154.06 | 1.23% |
| 2025-04-21 | 21.75 | 22.20 | 0.45 | 2.07% | 21.51 | 22.26 | 67531 | 14857.91 | 1.19% |
| 2025-04-18 | 21.71 | 21.75 | -0.02 | -0.09% | 21.62 | 22.00 | 37769 | 8231.41 | 0.67% |
| 2025-04-17 | 21.47 | 21.77 | 0.05 | 0.23% | 21.45 | 22.21 | 72647 | 15955.00 | 1.29% |
| 2025-04-16 | 22.33 | 21.72 | -0.72 | -3.21% | 21.50 | 22.34 | 107909 | 23544.04 | 1.91% |
| 2025-04-15 | 22.82 | 22.44 | -0.37 | -1.62% | 22.34 | 22.94 | 76259 | 17189.91 | 1.35% |
| 2025-04-14 | 23.10 | 22.81 | -0.09 | -0.39% | 22.71 | 23.35 | 99980 | 22969.82 | 1.77% |
| 2025-04-11 | 22.11 | 22.90 | 0.49 | 2.19% | 22.00 | 23.45 | 143274 | 32614.87 | 2.53% |
| 2025-04-10 | 22.50 | 22.41 | 0.45 | 2.05% | 22.36 | 23.01 | 143639 | 32541.44 | 2.54% |
| 2025-04-09 | 20.49 | 21.96 | 0.76 | 3.58% | 19.49 | 22.13 | 164250 | 34763.48 | 2.91% |
| 2025-04-08 | 21.49 | 21.20 | -1.07 | -4.80% | 20.55 | 22.36 | 188722 | 40032.27 | 3.34% |
深证大盘股票行情在线 K线走势图
