科士达 (002518) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	47.17	48.95	1.78	3.77%	46.80	49.15	210530	101291	3.73%
2026-05-06	46.77	47.17	0.62	1.33%	46.76	47.65	146421	69177	2.59%
2026-04-30	46.88	46.55	-0.53	-1.13%	45.83	47.10	110050	51147	1.95%
2026-04-29	45.20	47.08	1.56	3.43%	45.01	47.50	153734	71566	2.72%
2026-04-28	47.09	45.52	-1.88	-3.97%	45.01	47.50	132126	60578	2.34%
2026-04-27	47.81	47.40	-0.59	-1.23%	47.00	49.20	155378	74678	2.75%
2026-04-24	48.50	47.99	-1.14	-2.32%	47.50	48.95	107291	51631	1.90%
2026-04-23	48.77	49.13	0.51	1.05%	48.58	49.97	139392	68693	2.47%
2026-04-22	48.35	48.62	0.32	0.66%	47.73	48.80	89752	43433	1.59%
2026-04-21	48.42	48.30	-0.53	-1.09%	47.02	48.65	91145	43671	1.61%
2026-04-20	48.07	48.83	0.74	1.54%	47.00	49.54	140823	68440	2.49%
2026-04-17	47.85	48.09	0.15	0.31%	47.00	48.31	107832	51448	1.91%
2026-04-16	47.60	47.94	0.64	1.35%	47.07	48.58	92913	44543	1.64%
2026-04-15	48.20	47.30	-0.79	-1.64%	47.24	48.80	86996	41878	1.54%
2026-04-14	47.99	48.09	0.48	1.01%	47.20	48.80	115102	55301	2.04%
2026-04-13	47.39	47.61	-0.28	-0.58%	46.00	48.07	153522	71871	2.72%
2026-04-10	47.50	47.89	0.70	1.48%	47.45	49.15	98987	47716	1.75%
2026-04-09	46.39	47.19	0.65	1.40%	46.04	48.15	107452	51004	1.90%
2026-04-08	44.83	46.54	2.74	6.26%	44.83	46.68	94958	43646	1.68%
2026-04-07	43.76	43.80	-0.20	-0.45%	43.28	44.50	61450	27009	1.09%
2026-04-03	44.75	44.00	-0.53	-1.19%	44.00	44.99	39658	17608	0.70%
2026-04-02	45.78	44.53	-1.52	-3.30%	44.15	45.88	63750	28632	1.13%
2026-04-01	45.75	46.05	0.95	2.11%	45.50	46.45	69576	32010	1.23%
2026-03-31	45.66	45.10	-0.80	-1.74%	44.81	46.70	72450	32989	1.28%
2026-03-30	45.76	45.90	-0.39	-0.84%	45.51	46.70	82919	38060	1.47%
2026-03-27	44.91	46.29	0.49	1.07%	44.91	46.68	62675	28849	1.11%
2026-03-26	46.78	45.80	-0.88	-1.89%	45.55	47.13	67556	31302	1.20%
2026-03-25	45.24	46.68	1.72	3.83%	45.01	47.05	119138	55369	2.11%
2026-03-24	45.10	44.96	0.56	1.26%	43.15	45.39	110662	48895	1.96%
2026-03-23	44.55	44.40	-1.31	-2.87%	43.92	46.12	147724	66413	2.61%
2026-03-20	46.19	45.71	-0.29	-0.63%	45.60	47.50	122167	56682	2.16%
2026-03-19	47.70	46.00	-2.33	-4.82%	45.66	47.91	171209	79827	3.03%
2026-03-18	48.11	48.33	0.64	1.34%	47.20	48.67	107639	51701	1.90%
2026-03-17	51.26	47.69	-3.40	-6.65%	47.60	51.46	153674	75366	2.72%
2026-03-16	53.78	51.09	-2.60	-4.84%	49.88	54.00	150052	76232	2.66%
2026-03-13	54.13	53.69	-1.19	-2.17%	53.32	55.48	78599	42758	1.39%
2026-03-12	57.58	54.88	-2.82	-4.89%	54.00	57.68	133790	73961	2.37%
2026-03-11	57.94	57.70	-0.20	-0.35%	57.38	59.09	112282	65372	1.99%
2026-03-10	57.02	57.90	1.48	2.62%	56.44	58.16	115125	66218	2.04%
2026-03-09	55.63	56.42	-0.56	-0.98%	52.27	56.67	144097	78416	2.55%
2026-03-06	56.22	56.98	0.74	1.32%	55.70	58.15	109390	62615	1.94%
2026-03-05	56.34	56.24	1.07	1.94%	55.65	58.15	129361	73579	2.29%
2026-03-04	55.44	55.17	-1.25	-2.22%	54.95	57.47	110133	61593	1.95%
2026-03-03	57.47	56.42	-1.05	-1.83%	55.80	58.18	129458	73714	2.29%
2026-03-02	55.58	57.47	0.60	1.06%	55.10	57.96	122775	70067	2.17%
2026-02-27	55.54	56.87	-0.14	-0.25%	54.86	57.17	105274	59205	1.86%
2026-02-26	55.50	57.01	2.40	4.39%	53.80	57.19	129084	71969	2.28%
2026-02-25	55.22	54.61	-0.59	-1.07%	53.80	55.60	71481	39012	1.26%
2026-02-24	55.10	55.20	0.73	1.34%	53.83	56.20	94844	52355	1.68%
2026-02-13	54.84	54.47	-1.33	-2.38%	54.03	55.94	121917	67111	2.16%
2026-02-12	52.73	55.80	5.07	9.99%	51.70	55.80	167375	90758	2.96%
2026-02-11	51.98	50.73	-1.36	-2.61%	50.61	52.47	94931	48596	1.68%
2026-02-10	52.02	52.09	-1.06	-1.99%	51.23	52.90	134022	69595	2.37%
2026-02-09	52.84	53.15	1.35	2.61%	51.55	53.45	106292	55937	1.88%
2026-02-06	49.84	51.80	0.54	1.05%	49.53	53.27	142795	74105	2.53%
2026-02-05	56.10	51.26	-5.69	-9.99%	51.26	56.58	131870	69038	2.33%
2026-02-04	56.82	56.95	-0.20	-0.35%	55.44	57.90	83987	47320	1.49%
2026-02-03	55.59	57.15	2.20	4.00%	54.40	57.20	120530	67584	2.13%
2026-02-02	56.68	54.95	-1.23	-2.19%	54.80	57.08	98303	55003	1.74%
2026-01-30	55.67	56.18	0.36	0.64%	54.41	57.34	101399	56831	1.79%
2026-01-29	57.21	55.82	-2.05	-3.54%	55.64	58.16	99628	56561	1.76%
2026-01-28	57.42	57.87	0.45	0.78%	56.25	58.40	97949	56346	1.73%
2026-01-27	55.64	57.42	0.94	1.66%	54.45	57.78	121939	68661	2.16%