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
2026-08-20	33.07	32.75	-0.05	-0.15%	32.34	33.38	92510	30394	1.64%
2026-08-19	34.41	32.80	-2.47	-7.00%	32.59	34.53	117223	39316	2.07%
2026-08-18	36.31	35.27	-1.02	-2.81%	34.88	36.36	114915	40755	2.03%
2026-08-17	35.49	36.29	0.91	2.57%	35.05	36.40	116380	41616	2.06%
2026-08-14	35.47	35.38	0.37	1.06%	34.81	35.64	107309	37855	1.90%
2026-08-13	35.76	35.01	0.09	0.26%	34.98	36.50	183205	65641	3.24%
2026-08-12	34.20	34.92	0.71	2.08%	34.18	35.74	168320	59101	2.98%
2026-08-11	34.31	34.21	0.82	2.46%	33.60	35.26	214952	74075	3.80%
2026-08-10	34.76	33.39	-0.84	-2.45%	32.85	35.09	131568	44032	2.33%
2026-08-07	33.61	34.23	0.70	2.09%	33.06	34.40	127532	43296	2.26%
2026-08-06	33.44	33.53	-0.12	-0.36%	32.84	33.80	108950	36331	1.93%
2026-08-05	31.78	33.65	1.52	4.73%	31.41	34.00	142094	46964	2.51%
2026-08-04	31.31	32.13	1.13	3.65%	30.95	32.31	113446	36064	2.01%
2026-08-03	31.01	31.00	0.38	1.24%	30.66	31.49	85796	26679	1.52%
2026-07-31	30.80	30.62	0.89	2.99%	30.61	32.08	150801	47311	2.67%
2026-07-30	31.21	29.73	-1.63	-5.20%	29.26	31.42	128153	38614	2.27%
2026-07-29	31.79	31.36	-0.32	-1.01%	30.02	31.86	112413	34810	1.99%
2026-07-28	32.58	31.68	-1.40	-4.23%	31.42	33.00	123409	39487	2.18%
2026-07-27	32.38	33.08	0.82	2.54%	32.18	33.10	88709	29032	1.57%
2026-07-24	33.49	32.26	-1.56	-4.61%	32.10	33.49	90964	29663	1.61%
2026-07-23	33.00	33.82	0.82	2.48%	32.98	33.95	107667	36063	1.91%
2026-07-22	33.65	33.00	-0.78	-2.31%	32.82	34.08	117438	39303	2.08%
2026-07-21	32.03	33.78	1.89	5.93%	30.00	33.94	190775	61604	3.38%
2026-07-20	33.99	31.89	-1.64	-4.89%	30.90	34.19	138535	44973	2.45%
2026-07-17	35.97	33.53	-2.46	-6.84%	33.14	35.99	117853	40550	2.09%
2026-07-16	38.01	35.99	-2.53	-6.57%	35.76	38.31	115114	42476	2.04%
2026-07-15	38.60	38.52	-0.08	-0.21%	38.17	40.28	119077	46447	2.11%
2026-07-14	37.51	38.60	1.09	2.91%	36.34	38.77	113608	42812	2.01%
2026-07-13	41.01	37.51	-3.48	-8.49%	37.41	41.35	135252	52463	2.39%
2026-07-10	42.29	40.99	-1.30	-3.07%	40.97	43.17	128022	53928	2.27%
2026-07-09	41.53	42.29	1.11	2.70%	39.68	42.52	161739	66542	2.86%
2026-07-08	45.76	41.18	-4.58	-10.01%	41.18	46.10	226511	96278	4.01%
2026-07-07	47.45	45.76	-1.69	-3.56%	45.40	48.44	119920	55756	2.12%
2026-07-06	47.81	47.45	-0.35	-0.73%	47.23	49.79	150487	72948	2.66%
2026-07-03	49.30	47.80	-1.27	-2.59%	47.71	50.12	154103	75442	2.73%
2026-07-02	50.80	49.07	-2.40	-4.66%	48.89	51.54	160954	80394	2.85%
2026-07-01	53.80	51.47	-2.12	-3.96%	51.15	54.18	241488	127217	4.27%
2026-06-30	48.72	53.59	4.87	10.00%	48.00	53.59	173346	90728	3.07%
2026-06-29	50.65	48.72	-2.18	-4.28%	47.57	50.90	197932	96576	3.50%
2026-06-26	55.95	50.90	-3.53	-6.49%	50.55	56.87	309595	162046	5.48%
2026-06-25	50.18	54.43	4.95	10.00%	49.60	54.43	125370	66088	2.22%
2026-06-24	49.32	49.48	0.08	0.16%	48.22	50.36	90448	44638	1.60%
2026-06-23	52.60	49.40	-2.63	-5.05%	49.01	52.80	134006	67075	2.37%
2026-06-22	53.00	52.03	-0.15	-0.29%	50.96	53.40	135952	70493	2.41%
2026-06-18	52.07	52.18	0.00	0.00%	51.50	52.60	123644	64344	2.19%
2026-06-17	50.77	52.18	1.33	2.62%	50.50	52.86	183899	95804	3.25%
2026-06-16	49.30	50.85	2.00	4.09%	48.85	51.36	210840	106255	3.73%
2026-06-15	46.00	48.85	3.37	7.41%	45.80	49.03	219106	104350	3.88%
2026-06-12	46.06	45.48	-0.08	-0.18%	45.38	47.20	121043	55675	2.14%
2026-06-11	46.09	45.56	-0.85	-1.83%	44.44	46.42	126341	57305	2.24%
2026-06-10	47.75	46.41	-2.44	-4.99%	45.95	48.36	144172	67319	2.55%
2026-06-09	48.52	48.85	0.84	1.75%	47.50	49.19	116754	56479	2.07%
2026-06-08	48.39	48.01	-2.89	-5.68%	47.48	49.53	161716	78356	2.86%
2026-06-05	51.01	50.90	-0.33	-0.64%	49.23	53.21	160424	82101	2.84%
2026-06-04	50.58	51.23	-0.05	-0.10%	50.33	51.97	98102	50139	1.74%
2026-06-03	51.93	51.28	-0.67	-1.29%	50.71	53.36	126754	66117	2.24%
2026-06-02	52.19	51.95	0.00	0.00%	50.02	52.99	129509	67038	2.29%
2026-06-01	54.30	51.95	-2.34	-4.31%	51.63	55.38	177710	94433	3.14%
2026-05-29	56.74	54.29	-1.36	-2.44%	53.79	57.38	157481	87121	2.79%
2026-05-28	55.90	55.65	-0.35	-0.63%	54.79	56.64	120654	67142	2.13%
2026-05-27	57.45	56.00	-1.02	-1.79%	55.40	59.50	158827	90809	2.81%
2026-05-26	60.50	57.47	-2.83	-4.69%	56.60	61.00	186802	108193	3.31%
2026-05-25	63.30	60.30	-2.10	-3.37%	60.08	63.44	178616	109299	3.16%
2026-05-22	61.50	62.40	1.66	2.73%	59.75	62.80	153493	94885	2.72%
2026-05-21	64.50	60.74	-3.65	-5.67%	60.00	65.47	211774	133486	3.75%
2026-05-20	64.47	64.39	-0.08	-0.12%	62.90	65.58	208006	133268	3.68%
2026-05-19	63.33	64.47	1.12	1.77%	60.50	64.62	332282	208274	5.88%
2026-05-18	58.49	63.35	5.43	9.38%	58.49	63.71	322945	202664	5.71%
2026-05-15	57.23	57.92	0.24	0.42%	57.23	59.85	286721	167997	5.07%
2026-05-14	54.93	57.68	3.83	7.11%	54.11	58.90	418689	238721	7.41%
2026-05-13	48.73	53.85	4.90	10.01%	48.72	53.85	221266	114968	3.92%