科士达(002518)股票行情 科士达股票行情 002518股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-10-15 | 40.80 | 43.99 | 2.96 | 7.21% | 39.44 | 44.51 | 262798 | 111346.12 | 4.65% |
| 2025-10-14 | 41.60 | 41.03 | 0.44 | 1.08% | 40.59 | 43.60 | 214778 | 90565.96 | 3.80% |
| 2025-10-13 | 39.20 | 40.59 | -1.36 | -3.24% | 39.20 | 41.08 | 151636 | 60982.89 | 2.68% |
| 2025-10-10 | 42.60 | 41.95 | -0.55 | -1.29% | 41.55 | 43.38 | 137059 | 57876.95 | 2.43% |
| 2025-10-09 | 41.30 | 42.50 | 1.21 | 2.93% | 40.50 | 43.80 | 272985 | 116253.95 | 4.83% |
| 2025-09-30 | 39.12 | 41.29 | 2.02 | 5.14% | 38.95 | 42.66 | 306212 | 126568.56 | 5.42% |
| 2025-09-29 | 38.31 | 39.27 | 1.34 | 3.53% | 38.14 | 40.42 | 257201 | 101672.74 | 4.55% |
| 2025-09-26 | 38.00 | 37.93 | -0.59 | -1.53% | 37.93 | 39.93 | 219460 | 85379.41 | 3.88% |
| 2025-09-25 | 39.31 | 38.52 | -0.76 | -1.93% | 38.00 | 40.48 | 243495 | 94723.72 | 4.31% |
| 2025-09-24 | 39.35 | 39.28 | -0.83 | -2.07% | 37.40 | 40.00 | 250663 | 96619.52 | 4.44% |
| 2025-09-23 | 40.66 | 40.11 | 0.23 | 0.58% | 38.81 | 41.62 | 289439 | 116745.60 | 5.12% |
| 2025-09-22 | 40.00 | 39.88 | -0.53 | -1.31% | 38.40 | 40.41 | 223346 | 87999.02 | 3.95% |
| 2025-09-19 | 39.46 | 40.41 | 0.97 | 2.46% | 38.10 | 41.59 | 345006 | 137597.44 | 6.10% |
| 2025-09-18 | 38.40 | 39.44 | 1.07 | 2.79% | 38.08 | 40.10 | 357985 | 139726.89 | 6.33% |
| 2025-09-17 | 39.03 | 38.37 | -1.00 | -2.54% | 37.77 | 39.42 | 241907 | 93109.62 | 4.28% |
| 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% |
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
