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 |
|---|
| 2025-09-16 | 36.74 | 39.37 | 2.65 | 7.22% | 36.62 | 40.37 | 419677 | 162667.25 | 7.43% |
| 2025-09-15 | 37.20 | 36.72 | -0.48 | -1.29% | 36.48 | 37.95 | 258830 | 96104.54 | 4.58% |
| 2025-09-12 | 37.94 | 37.20 | -0.73 | -1.92% | 36.91 | 38.32 | 330820 | 124299.61 | 5.85% |
| 2025-09-11 | 34.30 | 37.93 | 3.45 | 10.01% | 34.29 | 37.93 | 434416 | 159949.67 | 7.69% |
| 2025-09-10 | 34.00 | 34.48 | 0.44 | 1.29% | 33.81 | 35.41 | 197642 | 68092.59 | 3.50% |
| 2025-09-09 | 34.17 | 34.04 | -0.14 | -0.41% | 33.52 | 34.29 | 160211 | 54392.43 | 2.83% |
| 2025-09-08 | 36.30 | 34.18 | -2.44 | -6.66% | 33.90 | 36.49 | 306755 | 105912.45 | 5.43% |
| 2025-09-05 | 33.94 | 36.62 | 2.39 | 6.98% | 33.70 | 36.82 | 300695 | 107038.65 | 5.32% |
| 2025-09-04 | 34.09 | 34.23 | 0.14 | 0.41% | 33.60 | 35.42 | 323609 | 112157.16 | 5.73% |
| 2025-09-03 | 33.19 | 34.09 | 0.94 | 2.84% | 32.94 | 34.75 | 231732 | 78326.98 | 4.10% |
| 2025-09-02 | 35.70 | 33.15 | -2.55 | -7.14% | 32.60 | 36.12 | 376239 | 127082.19 | 6.66% |
| 2025-09-01 | 37.35 | 35.70 | -1.30 | -3.51% | 35.50 | 37.87 | 274852 | 99437.55 | 4.86% |
| 2025-08-29 | 38.00 | 37.00 | -0.90 | -2.37% | 36.46 | 38.20 | 312525 | 115850.62 | 5.53% |
| 2025-08-28 | 35.10 | 37.90 | 2.57 | 7.27% | 35.10 | 38.35 | 450270 | 164959.91 | 7.97% |
| 2025-08-27 | 33.67 | 35.33 | 1.33 | 3.91% | 33.45 | 37.26 | 511677 | 183025.09 | 9.05% |
| 2025-08-26 | 35.14 | 34.00 | -1.60 | -4.49% | 33.89 | 35.78 | 371056 | 128019.67 | 6.57% |
| 2025-08-25 | 38.00 | 35.60 | 0.11 | 0.31% | 34.80 | 38.00 | 460532 | 165741.50 | 8.15% |
| 2025-08-22 | 33.65 | 35.49 | 0.49 | 1.40% | 33.00 | 36.40 | 532842 | 184180.73 | 9.43% |
| 2025-08-21 | 32.70 | 35.00 | 2.70 | 8.36% | 32.00 | 35.53 | 723184 | 246243.09 | 12.80% |
| 2025-08-20 | 33.68 | 32.30 | -1.44 | -4.27% | 31.40 | 33.68 | 565813 | 183981.56 | 10.01% |
| 2025-08-19 | 33.67 | 33.74 | 3.07 | 10.01% | 32.83 | 33.74 | 198142 | 66658.62 | 3.51% |
| 2025-08-18 | 29.18 | 30.67 | 1.85 | 6.42% | 29.10 | 31.70 | 745291 | 229686.06 | 13.19% |
| 2025-08-15 | 26.22 | 28.82 | 2.62 | 10.00% | 26.22 | 28.82 | 369420 | 102826.67 | 6.54% |
| 2025-08-14 | 26.86 | 26.20 | -0.92 | -3.39% | 26.16 | 26.92 | 271066 | 71816.91 | 4.80% |
| 2025-08-13 | 27.00 | 27.12 | -0.02 | -0.07% | 26.28 | 27.66 | 320408 | 86223.62 | 5.67% |
| 2025-08-12 | 25.46 | 27.14 | 1.62 | 6.35% | 25.38 | 27.39 | 394540 | 104253.06 | 6.98% |
| 2025-08-11 | 24.29 | 25.52 | 1.26 | 5.19% | 24.19 | 26.53 | 358771 | 91025.72 | 6.35% |
| 2025-08-08 | 24.44 | 24.26 | -0.24 | -0.98% | 24.14 | 24.75 | 185772 | 45194.89 | 3.29% |
| 2025-08-07 | 23.85 | 24.50 | 0.70 | 2.94% | 23.62 | 24.82 | 198436 | 47937.64 | 3.51% |
| 2025-08-06 | 23.68 | 23.80 | 0.10 | 0.42% | 23.59 | 24.29 | 123300 | 29446.15 | 2.18% |
| 2025-08-05 | 23.87 | 23.70 | -0.10 | -0.42% | 23.51 | 23.88 | 90962 | 21487.62 | 1.61% |
| 2025-08-04 | 23.09 | 23.80 | 0.52 | 2.23% | 22.87 | 23.96 | 147095 | 34677.26 | 2.60% |
| 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% |
深证大盘股票行情在线 K线走势图
