当前位置: 爱股网 > 股票行情 > 科安达(002972)股票行情

科安达(002972)股票行情

科安达(002972)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

科安达(002972)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
2026-03-26	11.56	11.38	-0.06	-0.52%	11.27	11.66	22999	2630.56	1.71%
2026-03-25	11.29	11.44	0.19	1.69%	11.28	11.58	22718	2599.93	1.69%
2026-03-24	10.86	11.25	0.58	5.44%	10.75	11.40	43453	4790.29	3.23%
2026-03-23	11.28	10.67	-0.85	-7.38%	10.55	11.50	47742	5236.71	3.55%
2026-03-20	12.09	11.52	-0.46	-3.84%	11.51	12.13	31880	3745.95	2.37%
2026-03-19	12.28	11.98	-0.37	-3.00%	11.95	12.31	21673	2624.33	1.61%
2026-03-18	12.12	12.35	0.24	1.98%	12.03	12.35	20759	2528.79	1.54%
2026-03-17	12.42	12.11	-0.25	-2.02%	12.07	12.60	30341	3751.32	2.25%
2026-03-16	12.33	12.36	0.05	0.41%	12.21	12.45	21895	2700.54	1.63%
2026-03-13	12.42	12.31	-0.11	-0.89%	12.24	12.56	19846	2462.40	1.47%
2026-03-12	12.71	12.42	-0.19	-1.51%	12.38	12.71	29312	3681.27	2.18%
2026-03-11	12.90	12.61	-0.21	-1.64%	12.48	12.91	42392	5376.52	3.15%
2026-03-10	12.53	12.82	0.32	2.56%	12.37	12.85	45393	5734.63	3.37%
2026-03-09	12.30	12.50	-0.09	-0.71%	12.29	12.75	44389	5538.27	3.30%
2026-03-06	11.98	12.59	0.52	4.31%	11.98	12.59	36798	4520.04	2.73%
2026-03-05	11.98	12.07	0.26	2.20%	11.93	12.21	23957	2898.09	1.78%
2026-03-04	11.81	11.81	-0.04	-0.34%	11.63	11.94	29239	3449.50	2.17%
2026-03-03	12.45	11.85	-0.45	-3.66%	11.82	12.49	34189	4152.25	2.54%
2026-03-02	12.65	12.30	-0.41	-3.23%	12.21	12.72	36877	4581.04	2.74%
2026-02-27	12.79	12.71	-0.13	-1.01%	12.65	12.86	38523	4911.45	2.86%
2026-02-26	12.73	12.84	0.12	0.94%	12.68	12.85	25404	3249.01	1.89%
2026-02-25	12.83	12.72	-0.06	-0.47%	12.71	12.84	23980	3063.50	1.78%
2026-02-24	12.66	12.78	0.14	1.11%	12.65	12.85	29238	3732.70	2.17%
2026-02-13	12.74	12.64	0.01	0.08%	12.56	12.80	22138	2807.16	1.64%
2026-02-12	12.80	12.63	-0.13	-1.02%	12.51	12.82	25169	3193.99	1.87%
2026-02-11	12.81	12.76	0.00	0.00%	12.67	12.87	31116	3988.58	2.31%
2026-02-10	12.79	12.76	-0.03	-0.23%	12.71	12.87	25142	3218.34	1.87%
2026-02-09	12.74	12.79	0.16	1.27%	12.70	12.84	29895	3825.00	2.22%
2026-02-06	12.60	12.63	0.07	0.56%	12.51	12.81	39861	5059.12	2.96%
2026-02-05	12.48	12.56	0.00	0.00%	12.40	12.68	24513	3083.02	1.82%
2026-02-04	12.46	12.56	0.03	0.24%	12.46	12.74	29276	3688.41	2.17%
2026-02-03	12.43	12.53	0.10	0.80%	12.27	12.59	37478	4672.60	2.78%
2026-02-02	12.23	12.43	0.18	1.47%	12.18	12.50	39276	4861.74	2.92%
2026-01-30	12.05	12.25	0.12	0.99%	11.94	12.29	34366	4173.09	2.55%
2026-01-29	12.16	12.13	-0.08	-0.66%	12.05	12.40	36066	4419.41	2.68%
2026-01-28	12.46	12.21	-0.32	-2.55%	12.19	12.48	30783	3780.05	2.29%
2026-01-27	12.42	12.53	0.03	0.24%	12.12	12.54	33931	4195.85	2.52%
2026-01-26	12.56	12.50	-0.09	-0.71%	12.37	12.62	29047	3630.83	2.16%
2026-01-23	12.58	12.59	0.08	0.64%	12.42	12.85	39211	4937.66	2.91%
2026-01-22	12.43	12.51	0.12	0.97%	12.31	12.57	36129	4511.80	2.68%
2026-01-21	12.15	12.39	0.17	1.39%	12.11	12.40	34918	4291.61	2.59%
2026-01-20	12.25	12.22	0.03	0.25%	12.10	12.41	56626	6935.42	4.21%
2026-01-19	11.93	12.19	0.22	1.84%	11.87	12.21	33344	4032.37	2.48%
2026-01-16	12.10	11.97	-0.07	-0.58%	11.95	12.10	23256	2793.38	1.73%
2026-01-15	11.96	12.04	0.00	0.00%	11.87	12.11	21442	2576.65	1.59%
2026-01-14	12.10	12.04	0.00	0.00%	11.88	12.48	59133	7183.31	4.39%
2026-01-13	12.18	12.04	-0.12	-0.99%	11.96	12.24	32219	3902.37	2.39%
2026-01-12	12.02	12.16	0.14	1.16%	11.97	12.18	30165	3650.29	2.24%
2026-01-09	11.92	12.02	0.11	0.92%	11.82	12.04	33170	3962.45	2.46%
2026-01-08	11.78	11.91	0.07	0.59%	11.72	12.03	28538	3406.01	2.12%
2026-01-07	11.96	11.84	-0.19	-1.58%	11.79	12.02	26386	3133.32	1.96%
2026-01-06	12.09	12.03	0.05	0.42%	11.92	12.12	29967	3592.14	2.23%
2026-01-05	11.95	11.98	0.03	0.25%	11.93	12.06	23314	2798.29	1.73%
2025-12-31	11.97	11.95	0.02	0.17%	11.81	12.03	17721	2110.54	1.32%
2025-12-30	12.13	11.93	-0.25	-2.05%	11.93	12.18	18662	2242.42	1.39%
2025-12-29	12.16	12.18	-0.02	-0.16%	12.05	12.23	20885	2535.00	1.55%
2025-12-26	12.34	12.20	-0.18	-1.45%	12.16	12.39	28230	3455.52	2.10%
2025-12-25	12.51	12.38	-0.13	-1.04%	12.30	12.55	30378	3760.52	2.26%
2025-12-24	12.28	12.51	0.19	1.54%	12.22	12.52	36042	4476.02	2.68%
2025-12-23	12.20	12.32	0.17	1.40%	12.10	12.44	62282	7652.20	4.63%
2025-12-22	11.88	12.15	0.30	2.53%	11.86	12.36	60397	7336.72	4.49%
2025-12-19	11.75	11.85	0.11	0.94%	11.63	11.96	41157	4865.81	3.06%
2025-12-18	11.81	11.74	-0.01	-0.09%	11.61	12.04	50160	5942.09	3.73%
2025-12-17	11.34	11.75	0.41	3.62%	11.09	12.10	79881	9318.24	5.93%
2025-12-16	11.53	11.34	-0.26	-2.24%	11.29	11.60	19589	2230.29	1.45%
2025-12-15	11.47	11.60	0.07	0.61%	11.38	11.72	22568	2612.50	1.68%
2025-12-12	11.86	11.53	-0.29	-2.45%	11.52	11.87	35406	4135.48	2.63%
2025-12-11	12.17	11.82	-0.25	-2.07%	11.81	12.17	39328	4683.22	2.92%
2025-12-10	12.50	12.07	-0.41	-3.29%	11.97	13.05	88034	10852.49	6.54%
2025-12-09	12.78	12.48	-0.32	-2.50%	12.45	12.88	50070	6309.96	3.72%
2025-12-08	12.44	12.80	0.40	3.23%	12.37	12.88	49873	6298.34	3.70%
2025-12-05	12.16	12.40	0.24	1.97%	12.04	12.40	18799	2309.29	1.40%
2025-12-04	12.32	12.16	-0.26	-2.09%	12.13	12.46	25452	3112.86	1.89%
2025-12-03	12.50	12.42	-0.09	-0.72%	12.30	12.51	32635	4047.25	2.42%
2025-12-02	12.54	12.51	-0.03	-0.24%	12.43	12.78	48730	6127.47	3.62%
2025-12-01	12.41	12.54	0.16	1.29%	12.35	12.69	59491	7463.48	4.42%
2025-11-28	12.18	12.38	0.15	1.23%	12.03	12.40	19495	2389.14	1.45%
2025-11-27	11.95	12.23	0.28	2.34%	11.89	12.26	18099	2190.58	1.34%
2025-11-26	12.09	11.95	-0.14	-1.16%	11.95	12.27	15956	1933.27	1.19%
2025-11-25	12.02	12.09	0.12	1.00%	11.90	12.19	17337	2096.03	1.29%

深证大盘股票行情在线 K线走势图

科安达(002972)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58