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 |
|---|
| 2025-03-28 | 25.86 | 25.91 | 0.05 | 0.19% | 25.80 | 26.46 | 83635 | 21800.34 | 1.48% |
| 2025-03-27 | 26.00 | 25.86 | -0.16 | -0.61% | 25.79 | 26.38 | 90696 | 23682.65 | 1.60% |
| 2025-03-26 | 25.60 | 26.02 | 0.23 | 0.89% | 25.58 | 26.40 | 98422 | 25665.24 | 1.74% |
| 2025-03-25 | 26.98 | 25.79 | -1.18 | -4.38% | 25.61 | 27.10 | 164228 | 43037.21 | 2.91% |
| 2025-03-24 | 26.90 | 26.97 | -0.20 | -0.74% | 26.05 | 27.10 | 167894 | 44553.41 | 2.97% |
| 2025-03-21 | 28.36 | 27.17 | -1.19 | -4.20% | 26.81 | 28.58 | 217499 | 60042.16 | 3.85% |
| 2025-03-20 | 28.35 | 28.36 | -0.13 | -0.46% | 27.70 | 28.87 | 177552 | 50340.20 | 3.14% |
| 2025-03-19 | 29.00 | 28.49 | -0.77 | -2.63% | 28.40 | 29.49 | 208544 | 59817.73 | 3.69% |
| 2025-03-18 | 30.38 | 29.26 | -0.35 | -1.18% | 29.00 | 30.68 | 284728 | 84544.53 | 5.04% |
| 2025-03-17 | 29.92 | 29.61 | -0.13 | -0.44% | 29.43 | 30.08 | 202580 | 60244.49 | 3.58% |
| 2025-03-14 | 29.94 | 29.74 | -0.21 | -0.70% | 28.90 | 30.14 | 247293 | 73148.09 | 4.38% |
| 2025-03-13 | 30.14 | 29.95 | -0.49 | -1.61% | 29.08 | 30.80 | 463909 | 138340.83 | 8.21% |
| 2025-03-12 | 28.60 | 30.44 | 2.06 | 7.26% | 28.53 | 31.22 | 526764 | 160231.45 | 9.32% |
| 2025-03-11 | 27.55 | 28.38 | 0.30 | 1.07% | 27.20 | 28.70 | 196375 | 55071.69 | 3.47% |
| 2025-03-10 | 27.72 | 28.08 | 0.29 | 1.04% | 27.33 | 28.08 | 141397 | 39239.16 | 2.50% |
| 2025-03-07 | 28.29 | 27.79 | -0.84 | -2.93% | 27.41 | 28.57 | 206245 | 57639.61 | 3.65% |
| 2025-03-06 | 28.74 | 28.63 | 0.29 | 1.02% | 28.32 | 29.05 | 317251 | 90995.52 | 5.61% |
| 2025-03-05 | 26.67 | 28.34 | 1.88 | 7.11% | 26.30 | 28.60 | 268953 | 73355.34 | 4.76% |
| 2025-03-04 | 25.60 | 26.46 | 0.48 | 1.85% | 25.55 | 26.48 | 121045 | 31749.39 | 2.14% |
| 2025-03-03 | 26.20 | 25.98 | -0.36 | -1.37% | 25.71 | 26.80 | 178434 | 46838.36 | 3.16% |
| 2025-02-28 | 27.70 | 26.34 | -1.84 | -6.53% | 26.18 | 27.71 | 214085 | 57246.39 | 3.79% |
| 2025-02-27 | 28.87 | 28.18 | -0.69 | -2.39% | 27.20 | 29.20 | 303904 | 85281.09 | 5.38% |
| 2025-02-26 | 28.52 | 28.87 | 0.58 | 2.05% | 28.08 | 29.71 | 357793 | 103423.12 | 6.33% |
| 2025-02-25 | 28.02 | 28.29 | -1.06 | -3.61% | 28.02 | 29.00 | 278875 | 79376.99 | 4.93% |
| 2025-02-24 | 29.46 | 29.35 | 0.09 | 0.31% | 28.66 | 30.34 | 491683 | 145542.19 | 8.70% |
| 2025-02-21 | 27.30 | 29.26 | 2.66 | 10.00% | 27.30 | 29.26 | 444031 | 126483.55 | 7.86% |
| 2025-02-20 | 26.60 | 26.60 | -0.33 | -1.23% | 26.25 | 27.18 | 197797 | 52589.70 | 3.50% |
| 2025-02-19 | 26.03 | 26.93 | 0.91 | 3.50% | 26.03 | 27.10 | 283498 | 75757.95 | 5.02% |
| 2025-02-18 | 27.96 | 26.02 | -1.93 | -6.91% | 25.80 | 27.98 | 383274 | 102495.82 | 6.78% |
| 2025-02-17 | 27.50 | 27.95 | 1.45 | 5.47% | 26.90 | 28.12 | 515526 | 142159.28 | 9.12% |
| 2025-02-14 | 24.96 | 26.50 | 1.55 | 6.21% | 24.72 | 27.13 | 480964 | 125232.20 | 8.51% |
| 2025-02-13 | 25.70 | 24.95 | -0.81 | -3.14% | 24.80 | 26.10 | 258790 | 65228.66 | 4.58% |
| 2025-02-12 | 25.40 | 25.76 | 0.36 | 1.42% | 25.31 | 25.85 | 301210 | 77157.09 | 5.33% |
| 2025-02-11 | 24.96 | 25.40 | 0.40 | 1.60% | 24.73 | 25.86 | 413088 | 104263.38 | 7.31% |
| 2025-02-10 | 24.29 | 25.00 | 1.08 | 4.52% | 23.66 | 25.16 | 365864 | 90166.38 | 6.47% |
| 2025-02-07 | 23.19 | 23.92 | 0.62 | 2.66% | 23.10 | 24.35 | 260542 | 61831.10 | 4.61% |
| 2025-02-06 | 22.75 | 23.30 | 0.48 | 2.10% | 22.51 | 23.32 | 192660 | 44286.54 | 3.41% |
| 2025-02-05 | 23.12 | 22.82 | -0.46 | -1.98% | 22.21 | 23.20 | 166012 | 37811.27 | 2.94% |
| 2025-01-27 | 24.90 | 23.28 | -1.83 | -7.29% | 23.20 | 25.14 | 276300 | 65998.77 | 4.89% |
| 2025-01-24 | 23.20 | 25.11 | 1.50 | 6.35% | 23.08 | 25.48 | 435897 | 107340.09 | 7.71% |
| 2025-01-23 | 24.29 | 23.61 | -1.18 | -4.76% | 23.60 | 25.28 | 405318 | 98408.60 | 7.17% |
| 2025-01-22 | 24.71 | 24.79 | -0.25 | -1.00% | 24.65 | 25.48 | 264072 | 65897.92 | 4.67% |
| 2025-01-21 | 24.51 | 25.04 | 0.29 | 1.17% | 24.04 | 25.20 | 352134 | 86733.96 | 6.23% |
| 2025-01-20 | 23.60 | 24.75 | 1.26 | 5.36% | 23.14 | 24.76 | 384193 | 93413.49 | 6.80% |
| 2025-01-17 | 23.50 | 23.49 | -0.08 | -0.34% | 22.88 | 24.08 | 208757 | 48832.98 | 3.69% |
| 2025-01-16 | 23.88 | 23.57 | -0.08 | -0.34% | 23.43 | 24.50 | 207778 | 49487.18 | 3.68% |
| 2025-01-15 | 23.88 | 23.65 | -0.15 | -0.63% | 23.50 | 24.22 | 284324 | 67738.25 | 5.03% |
| 2025-01-14 | 22.50 | 23.80 | 1.70 | 7.69% | 22.50 | 24.17 | 388895 | 90955.77 | 6.88% |
| 2025-01-13 | 21.93 | 22.10 | -0.18 | -0.81% | 21.90 | 22.80 | 257089 | 57208.50 | 4.55% |
| 2025-01-10 | 24.05 | 22.28 | -2.47 | -9.98% | 22.28 | 24.31 | 488327 | 112906.11 | 8.64% |
| 2025-01-09 | 23.75 | 24.75 | 0.68 | 2.83% | 23.75 | 26.48 | 642285 | 162859.78 | 11.36% |
| 2025-01-08 | 23.90 | 24.07 | -0.55 | -2.23% | 23.12 | 24.60 | 414582 | 99274.49 | 7.34% |
| 2025-01-07 | 23.43 | 24.62 | 0.84 | 3.53% | 22.78 | 24.74 | 494761 | 118089.65 | 8.75% |
| 2025-01-06 | 22.01 | 23.78 | 1.53 | 6.88% | 21.78 | 23.78 | 437780 | 100447.88 | 7.75% |
| 2025-01-03 | 21.68 | 22.25 | 0.48 | 2.20% | 21.01 | 23.18 | 432881 | 95883.94 | 7.66% |
| 2025-01-02 | 22.42 | 21.77 | -0.76 | -3.37% | 21.42 | 22.92 | 243501 | 53771.43 | 4.31% |
| 2024-12-31 | 23.90 | 22.53 | -1.46 | -6.09% | 22.42 | 24.22 | 368518 | 84898.03 | 6.52% |
| 2024-12-30 | 24.40 | 23.99 | -0.39 | -1.60% | 23.56 | 24.80 | 513665 | 124289.46 | 9.09% |
| 2024-12-27 | 24.00 | 24.38 | 1.60 | 7.02% | 23.80 | 25.00 | 758479 | 184576.25 | 13.42% |
| 2024-12-26 | 20.51 | 22.78 | 2.07 | 10.00% | 20.40 | 22.78 | 282994 | 62428.06 | 5.01% |
| 2024-12-25 | 20.15 | 20.71 | 0.56 | 2.78% | 19.82 | 20.80 | 220108 | 45088.92 | 3.89% |
| 2024-12-24 | 19.66 | 20.15 | 0.41 | 2.08% | 19.66 | 20.45 | 124833 | 25126.14 | 2.21% |
| 2024-12-23 | 19.66 | 19.74 | 0.15 | 0.77% | 19.66 | 20.70 | 176105 | 35613.67 | 3.12% |
| 2024-12-20 | 19.40 | 19.59 | 0.13 | 0.67% | 19.29 | 19.95 | 97595 | 19206.16 | 1.73% |
| 2024-12-19 | 18.50 | 19.46 | 0.76 | 4.06% | 18.28 | 19.55 | 110894 | 21167.78 | 1.96% |
| 2024-12-18 | 18.79 | 18.70 | -0.05 | -0.27% | 18.62 | 18.91 | 42968 | 8064.34 | 0.76% |
| 2024-12-17 | 19.12 | 18.75 | -0.38 | -1.99% | 18.68 | 19.19 | 59536 | 11241.11 | 1.05% |
| 2024-12-16 | 19.62 | 19.13 | -0.48 | -2.45% | 18.98 | 19.73 | 92412 | 17691.66 | 1.64% |
| 2024-12-13 | 19.88 | 19.61 | -0.39 | -1.95% | 19.53 | 19.95 | 123651 | 24379.64 | 2.19% |
| 2024-12-12 | 19.36 | 20.00 | 0.65 | 3.36% | 19.24 | 20.23 | 136228 | 26926.46 | 2.41% |
| 2024-12-11 | 19.09 | 19.35 | 0.26 | 1.36% | 19.03 | 19.44 | 71814 | 13879.43 | 1.27% |
| 2024-12-10 | 19.40 | 19.09 | 0.08 | 0.42% | 19.04 | 19.52 | 76761 | 14804.98 | 1.36% |
| 2024-12-09 | 19.14 | 19.01 | -0.06 | -0.31% | 18.82 | 19.17 | 44312 | 8421.13 | 0.78% |
| 2024-12-06 | 18.96 | 19.07 | 0.12 | 0.63% | 18.67 | 19.17 | 55997 | 10610.74 | 0.99% |
| 2024-12-05 | 18.70 | 18.95 | 0.22 | 1.17% | 18.66 | 19.10 | 45395 | 8581.06 | 0.80% |
| 2024-12-04 | 19.18 | 18.73 | -0.45 | -2.35% | 18.61 | 19.18 | 70613 | 13303.96 | 1.25% |
| 2024-12-03 | 19.42 | 19.18 | -0.13 | -0.67% | 18.94 | 19.46 | 59355 | 11379.51 | 1.05% |
| 2024-12-02 | 19.05 | 19.31 | 0.04 | 0.21% | 18.87 | 19.37 | 76640 | 14734.86 | 1.36% |
| 2024-11-29 | 19.00 | 19.27 | 0.28 | 1.47% | 18.86 | 19.38 | 65765 | 12612.85 | 1.16% |
| 2024-11-28 | 19.10 | 18.99 | -0.15 | -0.78% | 18.95 | 19.30 | 48529 | 9273.14 | 0.86% |
深证大盘股票行情在线 K线走势图
