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 |
|---|
| 2026-02-06 | 49.84 | 51.80 | 0.54 | 1.05% | 49.53 | 53.27 | 142795 | 74105.81 | 2.53% |
| 2026-02-05 | 56.10 | 51.26 | -5.69 | -9.99% | 51.26 | 56.58 | 131870 | 69038.14 | 2.33% |
| 2026-02-04 | 56.82 | 56.95 | -0.20 | -0.35% | 55.44 | 57.90 | 83987 | 47320.84 | 1.49% |
| 2026-02-03 | 55.59 | 57.15 | 2.20 | 4.00% | 54.40 | 57.20 | 120530 | 67584.30 | 2.13% |
| 2026-02-02 | 56.68 | 54.95 | -1.23 | -2.19% | 54.80 | 57.08 | 98303 | 55003.78 | 1.74% |
| 2026-01-30 | 55.67 | 56.18 | 0.36 | 0.64% | 54.41 | 57.34 | 101399 | 56831.81 | 1.79% |
| 2026-01-29 | 57.21 | 55.82 | -2.05 | -3.54% | 55.64 | 58.16 | 99628 | 56561.59 | 1.76% |
| 2026-01-28 | 57.42 | 57.87 | 0.45 | 0.78% | 56.25 | 58.40 | 97949 | 56346.09 | 1.73% |
| 2026-01-27 | 55.64 | 57.42 | 0.94 | 1.66% | 54.45 | 57.78 | 121939 | 68661.58 | 2.16% |
| 2026-01-26 | 57.69 | 56.48 | -1.27 | -2.20% | 56.10 | 59.55 | 120659 | 69202.95 | 2.14% |
| 2026-01-23 | 57.61 | 57.75 | 0.15 | 0.26% | 56.30 | 58.87 | 115776 | 66696.39 | 2.05% |
| 2026-01-22 | 59.49 | 57.60 | -1.89 | -3.18% | 56.76 | 60.20 | 158069 | 91034.81 | 2.80% |
| 2026-01-21 | 55.81 | 59.49 | 2.84 | 5.01% | 55.48 | 60.20 | 215143 | 125840.20 | 3.81% |
| 2026-01-20 | 56.17 | 56.65 | 0.87 | 1.56% | 53.98 | 58.00 | 221080 | 124081.69 | 3.91% |
| 2026-01-19 | 54.01 | 55.78 | 2.18 | 4.07% | 53.68 | 57.30 | 226112 | 126081.02 | 4.00% |
| 2026-01-16 | 54.40 | 53.60 | 0.61 | 1.15% | 51.83 | 54.95 | 172536 | 91841.57 | 3.05% |
| 2026-01-15 | 51.80 | 52.99 | 1.09 | 2.10% | 51.52 | 54.00 | 143599 | 76084.88 | 2.54% |
| 2026-01-14 | 51.45 | 51.90 | 0.81 | 1.59% | 50.69 | 53.56 | 205695 | 107019.59 | 3.64% |
| 2026-01-13 | 52.53 | 51.09 | -1.52 | -2.89% | 50.39 | 52.98 | 157316 | 80814.57 | 2.78% |
| 2026-01-12 | 53.65 | 52.61 | -0.96 | -1.79% | 50.50 | 53.75 | 209819 | 108900.19 | 3.71% |
| 2026-01-09 | 50.50 | 53.57 | 3.36 | 6.69% | 49.21 | 54.55 | 238839 | 125989.08 | 4.23% |
| 2026-01-08 | 50.14 | 50.21 | -0.08 | -0.16% | 49.80 | 52.73 | 188952 | 96491.15 | 3.34% |
| 2026-01-07 | 47.91 | 50.29 | 2.01 | 4.16% | 47.68 | 50.85 | 206534 | 101931.52 | 3.65% |
| 2026-01-06 | 49.05 | 48.28 | -0.64 | -1.31% | 47.91 | 50.05 | 147347 | 71832.49 | 2.61% |
| 2026-01-05 | 48.75 | 48.92 | 0.40 | 0.82% | 48.05 | 49.26 | 118384 | 57676.02 | 2.09% |
| 2025-12-31 | 49.75 | 48.52 | -0.71 | -1.44% | 48.30 | 50.07 | 101096 | 49579.02 | 1.79% |
| 2025-12-30 | 49.33 | 49.23 | -0.52 | -1.05% | 48.61 | 50.15 | 101770 | 50216.41 | 1.80% |
| 2025-12-29 | 49.87 | 49.75 | -0.15 | -0.30% | 49.33 | 50.60 | 110475 | 55100.91 | 1.95% |
| 2025-12-26 | 50.51 | 49.90 | -1.24 | -2.42% | 49.01 | 50.55 | 135510 | 67449.70 | 2.40% |
| 2025-12-25 | 51.04 | 51.14 | -0.50 | -0.97% | 50.35 | 51.60 | 131055 | 66661.86 | 2.32% |
| 2025-12-24 | 50.61 | 51.64 | 1.03 | 2.04% | 50.20 | 53.46 | 269534 | 140354.70 | 4.77% |
| 2025-12-23 | 50.20 | 50.61 | 0.74 | 1.48% | 49.06 | 50.98 | 202812 | 102039.73 | 3.59% |
| 2025-12-22 | 45.95 | 49.87 | 4.53 | 9.99% | 45.55 | 49.87 | 215410 | 104371.20 | 3.81% |
| 2025-12-19 | 45.52 | 45.34 | -0.03 | -0.07% | 44.86 | 46.58 | 118674 | 54361.73 | 2.10% |
| 2025-12-18 | 47.92 | 45.37 | -3.11 | -6.42% | 45.01 | 47.98 | 163723 | 74989.24 | 2.90% |
| 2025-12-17 | 44.86 | 48.48 | 3.73 | 8.34% | 44.65 | 48.94 | 128411 | 59922.23 | 2.27% |
| 2025-12-16 | 46.98 | 44.75 | -2.25 | -4.79% | 43.89 | 47.00 | 105562 | 47271.89 | 1.87% |
| 2025-12-15 | 47.06 | 47.00 | -0.62 | -1.30% | 46.56 | 48.11 | 65860 | 31144.64 | 1.17% |
| 2025-12-12 | 46.48 | 47.62 | 1.47 | 3.19% | 46.00 | 47.95 | 107078 | 50585.74 | 1.89% |
| 2025-12-11 | 47.87 | 46.15 | -1.70 | -3.55% | 46.09 | 48.09 | 87433 | 41013.14 | 1.55% |
| 2025-12-10 | 47.41 | 47.85 | 0.15 | 0.31% | 45.84 | 48.05 | 92569 | 43550.57 | 1.64% |
| 2025-12-09 | 47.56 | 47.70 | 0.05 | 0.10% | 46.82 | 48.82 | 117384 | 56052.43 | 2.08% |
| 2025-12-08 | 46.96 | 47.65 | 0.69 | 1.47% | 46.58 | 48.27 | 118660 | 56413.12 | 2.10% |
| 2025-12-05 | 44.10 | 46.96 | 2.95 | 6.70% | 44.10 | 48.10 | 159845 | 74487.72 | 2.83% |
| 2025-12-04 | 44.21 | 44.01 | -0.60 | -1.34% | 43.51 | 44.60 | 56619 | 24941.79 | 1.00% |
| 2025-12-03 | 44.12 | 44.61 | 0.32 | 0.72% | 44.01 | 45.31 | 76641 | 34284.00 | 1.36% |
| 2025-12-02 | 44.47 | 44.29 | -0.18 | -0.40% | 43.75 | 45.35 | 74541 | 32990.66 | 1.32% |
| 2025-12-01 | 45.13 | 44.47 | -0.50 | -1.11% | 44.05 | 45.58 | 72296 | 32328.91 | 1.28% |
| 2025-11-28 | 43.93 | 44.97 | 0.91 | 2.07% | 43.64 | 45.50 | 81939 | 36623.83 | 1.45% |
| 2025-11-27 | 44.70 | 44.06 | -1.00 | -2.22% | 43.93 | 46.30 | 95021 | 42848.54 | 1.68% |
| 2025-11-26 | 44.47 | 45.06 | 1.26 | 2.88% | 44.10 | 45.98 | 132198 | 59729.57 | 2.34% |
| 2025-11-25 | 43.71 | 43.80 | 0.83 | 1.93% | 43.50 | 46.09 | 134985 | 60380.89 | 2.39% |
| 2025-11-24 | 42.68 | 42.97 | 0.40 | 0.94% | 41.71 | 43.48 | 113795 | 48356.65 | 2.01% |
| 2025-11-21 | 44.26 | 42.57 | -3.01 | -6.60% | 42.20 | 44.90 | 140493 | 60661.84 | 2.49% |
| 2025-11-20 | 47.25 | 45.58 | -0.82 | -1.77% | 45.45 | 48.00 | 106177 | 49240.68 | 1.88% |
| 2025-11-19 | 46.52 | 46.40 | -0.49 | -1.04% | 45.92 | 47.69 | 94206 | 44043.43 | 1.67% |
| 2025-11-18 | 45.28 | 46.89 | 1.58 | 3.49% | 45.10 | 48.21 | 175219 | 82540.73 | 3.10% |
| 2025-11-17 | 45.88 | 45.31 | -0.58 | -1.26% | 45.00 | 46.43 | 127873 | 58119.16 | 2.26% |
| 2025-11-14 | 47.01 | 45.89 | -3.59 | -7.26% | 45.89 | 47.77 | 178148 | 83205.77 | 3.15% |
| 2025-11-13 | 48.28 | 49.48 | 1.39 | 2.89% | 47.82 | 50.07 | 206955 | 101338.34 | 3.66% |
| 2025-11-12 | 48.21 | 48.09 | -1.06 | -2.16% | 46.88 | 48.97 | 179745 | 85919.24 | 3.18% |
| 2025-11-11 | 51.18 | 49.15 | -0.94 | -1.88% | 48.75 | 51.23 | 189012 | 94049.62 | 3.34% |
| 2025-11-10 | 54.40 | 50.09 | -3.51 | -6.55% | 49.34 | 54.40 | 354243 | 180307.86 | 6.27% |
| 2025-11-07 | 49.95 | 53.60 | 4.87 | 9.99% | 49.80 | 53.60 | 292230 | 151250.78 | 5.17% |
| 2025-11-06 | 45.63 | 48.73 | 4.43 | 10.00% | 45.51 | 48.73 | 238321 | 114267.23 | 4.22% |
| 2025-11-05 | 43.00 | 44.30 | -0.01 | -0.02% | 42.05 | 45.31 | 200431 | 87971.70 | 3.55% |
| 2025-11-04 | 44.74 | 44.31 | -0.31 | -0.69% | 43.90 | 46.38 | 163970 | 73556.20 | 2.90% |
| 2025-11-03 | 42.37 | 44.62 | 1.61 | 3.74% | 42.31 | 45.00 | 196113 | 86546.14 | 3.47% |
| 2025-10-31 | 43.38 | 43.01 | -0.37 | -0.85% | 42.71 | 45.79 | 180268 | 79515.80 | 3.19% |
| 2025-10-30 | 44.55 | 43.38 | -1.10 | -2.47% | 43.32 | 45.33 | 150288 | 66341.86 | 2.66% |
| 2025-10-29 | 43.28 | 44.48 | 1.60 | 3.73% | 43.28 | 44.77 | 160752 | 71056.73 | 2.84% |
| 2025-10-28 | 42.13 | 42.88 | 0.84 | 2.00% | 41.87 | 44.43 | 206434 | 89129.79 | 3.65% |
| 2025-10-27 | 41.42 | 42.04 | 2.94 | 7.52% | 41.31 | 43.01 | 250464 | 105853.19 | 4.43% |
| 2025-10-24 | 38.07 | 39.10 | 1.54 | 4.10% | 37.77 | 39.18 | 127093 | 48983.52 | 2.25% |
| 2025-10-23 | 38.29 | 37.56 | -1.11 | -2.87% | 36.58 | 38.66 | 178749 | 66590.81 | 3.16% |
| 2025-10-22 | 39.57 | 38.67 | -1.29 | -3.23% | 37.53 | 39.80 | 135406 | 51953.16 | 2.40% |
| 2025-10-21 | 39.32 | 39.96 | 1.16 | 2.99% | 39.01 | 40.40 | 136270 | 54135.05 | 2.41% |
| 2025-10-20 | 39.93 | 38.80 | -0.56 | -1.42% | 38.49 | 40.91 | 160678 | 63235.74 | 2.84% |
| 2025-10-17 | 43.00 | 39.36 | -4.37 | -9.99% | 39.36 | 43.19 | 186617 | 75942.42 | 3.30% |
| 2025-10-16 | 44.04 | 43.73 | -0.26 | -0.59% | 41.60 | 44.43 | 227304 | 97762.08 | 4.02% |
深证大盘股票行情在线 K线走势图
科士达(002518)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
