科士达(002518) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-09-17 | 26.00 | 26.95 | 24.25 | 25.16 | -1.61 | -6.01 | 241,134 | 61,212 | 10.09 | 4.14 |
| 2021-09-16 | 29.00 | 29.00 | 26.70 | 26.77 | -2.79 | -9.44 | 290,336 | 80,451 | 7.78 | 4.98 |
| 2021-09-15 | 29.85 | 30.13 | 28.81 | 29.56 | -0.28 | -0.94 | 290,361 | 85,915 | 4.42 | 4.99 |
| 2021-09-14 | 27.92 | 30.13 | 27.31 | 29.84 | 1.39 | 4.89 | 403,967 | 116,707 | 9.91 | 6.94 |
| 2021-09-13 | 27.55 | 28.55 | 26.66 | 28.45 | 0.90 | 3.27 | 295,676 | 82,131 | 6.86 | 5.08 |
| 2021-09-10 | 27.12 | 28.14 | 26.90 | 27.55 | 0.38 | 1.40 | 223,671 | 61,469 | 4.56 | 3.84 |
| 2021-09-09 | 27.71 | 28.00 | 26.68 | 27.17 | -0.83 | -2.96 | 247,891 | 67,367 | 4.71 | 4.26 |
| 2021-09-08 | 27.73 | 28.75 | 27.56 | 28.00 | -1.18 | -4.04 | 310,011 | 87,179 | 4.08 | 5.32 |
| 2021-09-07 | 29.66 | 29.75 | 28.49 | 29.18 | -0.27 | -0.92 | 231,297 | 67,253 | 4.28 | 3.97 |
| 2021-09-06 | 29.06 | 29.55 | 27.81 | 29.45 | 0.59 | 2.04 | 236,729 | 68,209 | 6.03 | 4.06 |
| 2021-09-03 | 29.18 | 30.32 | 28.12 | 28.86 | -0.79 | -2.66 | 278,322 | 81,445 | 7.42 | 4.78 |
| 2021-09-02 | 29.20 | 30.28 | 28.83 | 29.65 | 0.52 | 1.79 | 283,154 | 83,879 | 4.98 | 4.86 |
| 2021-09-01 | 31.37 | 31.56 | 28.88 | 29.13 | -2.24 | -7.14 | 370,723 | 110,693 | 8.54 | 6.36 |
| 2021-08-31 | 33.10 | 33.10 | 30.30 | 31.37 | -2.21 | -6.58 | 412,748 | 129,649 | 8.34 | 7.09 |
| 2021-08-30 | 32.75 | 34.70 | 32.11 | 33.58 | -0.88 | -2.55 | 351,688 | 117,332 | 7.52 | 6.04 |
| 2021-08-27 | 34.90 | 35.51 | 34.46 | 34.46 | -3.83 | -10.00 | 527,369 | 182,806 | 2.74 | 9.05 |
| 2021-08-26 | 39.00 | 40.68 | 37.89 | 38.29 | 1.31 | 3.54 | 545,786 | 216,171 | 7.54 | 9.37 |
| 2021-08-25 | 36.05 | 38.48 | 36.05 | 36.98 | 0.59 | 1.62 | 347,721 | 129,808 | 6.68 | 5.97 |
| 2021-08-24 | 35.80 | 38.69 | 34.73 | 36.39 | -0.94 | -2.52 | 350,021 | 127,817 | 10.61 | 6.01 |
| 2021-08-23 | 40.00 | 40.31 | 35.38 | 37.33 | -1.98 | -5.04 | 544,675 | 201,462 | 12.54 | 9.35 |
| 2021-08-20 | 36.77 | 39.31 | 36.00 | 39.31 | 3.57 | 9.99 | 478,714 | 179,653 | 9.26 | 8.22 |
| 2021-08-19 | 34.71 | 36.72 | 33.30 | 35.74 | 0.82 | 2.35 | 402,818 | 141,091 | 9.79 | 6.92 |
| 2021-08-18 | 35.51 | 37.47 | 34.00 | 34.92 | 0.01 | 0.03 | 442,086 | 158,128 | 9.94 | 7.59 |
| 2021-08-17 | 37.51 | 38.00 | 34.91 | 34.91 | -3.88 | -10.00 | 435,361 | 157,354 | 7.97 | 7.47 |
| 2021-08-16 | 39.50 | 41.50 | 37.40 | 38.79 | -2.59 | -6.26 | 536,161 | 210,777 | 9.91 | 9.21 |
| 2021-08-13 | 39.00 | 41.38 | 38.10 | 41.38 | 3.76 | 9.99 | 479,596 | 192,458 | 8.72 | 8.23 |
| 2021-08-12 | 34.50 | 37.62 | 32.55 | 37.62 | 3.42 | 10.00 | 491,482 | 176,875 | 14.82 | 8.44 |
| 2021-08-11 | 30.95 | 34.20 | 30.50 | 34.20 | 3.11 | 10.00 | 427,360 | 139,736 | 11.90 | 7.34 |
| 2021-08-10 | 31.04 | 34.00 | 30.08 | 31.09 | -0.60 | -1.89 | 502,317 | 161,893 | 12.37 | 8.62 |
| 2021-08-09 | 31.88 | 32.41 | 29.14 | 31.69 | -0.69 | -2.13 | 388,196 | 120,606 | 10.10 | 6.66 |
| 2021-08-06 | 32.10 | 32.88 | 30.50 | 32.38 | 0.38 | 1.19 | 435,834 | 138,554 | 7.44 | 7.48 |
| 2021-08-05 | 32.00 | 33.38 | 30.79 | 32.00 | 0.87 | 2.79 | 498,900 | 160,086 | 8.32 | 8.57 |
| 2021-08-04 | 27.28 | 31.13 | 27.28 | 31.13 | 2.83 | 10.00 | 430,979 | 131,261 | 13.60 | 7.40 |
| 2021-08-03 | 30.97 | 32.13 | 27.53 | 28.30 | -1.48 | -4.97 | 551,077 | 163,782 | 15.45 | 9.46 |
| 2021-08-02 | 29.99 | 31.06 | 28.29 | 29.78 | 1.54 | 5.45 | 582,138 | 175,205 | 9.81 | 9.99 |
| 2021-07-30 | 27.45 | 28.24 | 27.00 | 28.24 | 2.57 | 10.01 | 289,787 | 81,180 | 4.83 | 4.98 |
| 2021-07-29 | 24.24 | 25.67 | 24.10 | 25.67 | 2.33 | 9.98 | 415,215 | 104,902 | 6.73 | 7.13 |
| 2021-07-28 | 22.01 | 23.48 | 21.00 | 23.34 | 0.19 | 0.82 | 418,491 | 93,994 | 10.71 | 7.19 |
| 2021-07-27 | 25.88 | 25.94 | 23.15 | 23.15 | -2.57 | -9.99 | 341,224 | 83,669 | 10.85 | 5.86 |
| 2021-07-26 | 24.60 | 26.49 | 23.80 | 25.72 | 1.19 | 4.85 | 329,650 | 82,523 | 10.97 | 5.66 |
| 2021-07-23 | 25.11 | 25.40 | 23.72 | 24.53 | 0.00 | 0.00 | 358,927 | 87,944 | 6.85 | 6.16 |
| 2021-07-22 | 23.00 | 24.53 | 22.40 | 24.53 | 2.23 | 10.00 | 289,353 | 69,188 | 9.55 | 4.97 |
| 2021-07-21 | 22.21 | 22.98 | 21.59 | 22.30 | 0.38 | 1.73 | 388,638 | 86,523 | 6.34 | 6.67 |
| 2021-07-20 | 19.88 | 21.92 | 19.57 | 21.92 | 1.99 | 9.98 | 344,457 | 73,653 | 11.79 | 5.91 |
| 2021-07-19 | 20.08 | 21.08 | 19.54 | 19.93 | 0.38 | 1.94 | 255,446 | 51,352 | 7.88 | 4.39 |
| 2021-07-16 | 20.08 | 20.66 | 19.53 | 19.55 | -0.44 | -2.20 | 292,131 | 58,378 | 5.65 | 5.02 |
| 2021-07-15 | 19.00 | 20.54 | 18.68 | 19.99 | 0.70 | 3.63 | 436,670 | 86,233 | 9.64 | 7.50 |
| 2021-07-14 | 18.19 | 19.73 | 18.19 | 19.29 | 1.35 | 7.53 | 393,726 | 77,165 | 8.58 | 6.76 |
| 2021-07-13 | 17.58 | 18.16 | 17.21 | 17.94 | 0.46 | 2.63 | 240,231 | 42,533 | 5.43 | 4.12 |
| 2021-07-12 | 16.51 | 17.72 | 16.21 | 17.48 | 1.37 | 8.50 | 323,709 | 56,264 | 9.37 | 5.56 |
| 2021-07-09 | 15.52 | 16.27 | 15.41 | 16.11 | 0.34 | 2.16 | 143,313 | 22,806 | 5.45 | 2.46 |
| 2021-07-08 | 16.12 | 16.13 | 15.64 | 15.77 | -0.29 | -1.81 | 124,138 | 19,658 | 3.05 | 2.13 |
| 2021-07-07 | 15.90 | 16.15 | 15.61 | 16.06 | -0.03 | -0.19 | 158,636 | 25,331 | 3.36 | 2.72 |
| 2021-07-06 | 15.79 | 16.36 | 15.32 | 16.09 | 0.33 | 2.09 | 236,227 | 37,465 | 6.60 | 4.06 |
| 2021-07-05 | 14.86 | 15.98 | 14.76 | 15.76 | 1.08 | 7.36 | 250,494 | 38,601 | 8.31 | 4.30 |
| 2021-07-02 | 13.70 | 14.99 | 13.65 | 14.68 | 0.98 | 7.15 | 171,727 | 24,569 | 9.78 | 2.95 |
| 2021-07-01 | 14.30 | 14.34 | 13.60 | 13.70 | -0.67 | -4.66 | 93,223 | 12,985 | 5.15 | 1.60 |
