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(%) |
2021-02-26 | 11.59 | 11.78 | 11.51 | 11.74 | 0.02 | 0.17 | 42,524 | 4,968 | 2.30 | 0.73 |
2021-02-25 | 12.06 | 12.10 | 11.68 | 11.72 | -0.29 | -2.41 | 57,399 | 6,760 | 3.50 | 0.99 |
2021-02-24 | 12.00 | 12.13 | 11.82 | 12.01 | 0.02 | 0.17 | 64,810 | 7,767 | 2.59 | 1.11 |
2021-02-23 | 12.28 | 12.28 | 11.88 | 11.99 | -0.22 | -1.80 | 68,274 | 8,220 | 3.28 | 1.17 |
2021-02-22 | 12.33 | 12.64 | 12.20 | 12.21 | -0.13 | -1.05 | 96,323 | 11,978 | 3.57 | 1.65 |
2021-02-19 | 12.23 | 12.36 | 11.90 | 12.34 | 0.11 | 0.90 | 71,505 | 8,675 | 3.76 | 1.23 |
2021-02-18 | 12.27 | 12.52 | 12.10 | 12.23 | 0.08 | 0.66 | 71,451 | 8,789 | 3.46 | 1.23 |
2021-02-10 | 12.20 | 12.23 | 11.91 | 12.15 | -0.01 | -0.08 | 66,416 | 8,020 | 2.63 | 1.14 |
2021-02-09 | 11.67 | 12.16 | 11.60 | 12.16 | 0.47 | 4.02 | 80,740 | 9,677 | 4.79 | 1.39 |
2021-02-08 | 11.58 | 11.77 | 11.33 | 11.69 | 0.12 | 1.04 | 81,966 | 9,479 | 3.80 | 1.41 |
2021-02-05 | 12.15 | 12.31 | 11.53 | 11.57 | -0.82 | -6.62 | 158,113 | 18,828 | 6.30 | 2.71 |
2021-02-04 | 13.70 | 13.77 | 12.39 | 12.39 | -1.38 | -10.02 | 200,979 | 25,576 | 10.02 | 3.45 |
2021-02-03 | 14.28 | 14.37 | 13.71 | 13.77 | -0.61 | -4.24 | 139,716 | 19,500 | 4.59 | 2.40 |
2021-02-02 | 13.44 | 14.46 | 13.33 | 14.38 | 0.87 | 6.44 | 166,607 | 23,452 | 8.36 | 2.86 |
2021-02-01 | 13.85 | 14.37 | 13.45 | 13.51 | -0.34 | -2.45 | 117,082 | 16,170 | 6.64 | 2.01 |
2021-01-29 | 13.98 | 14.11 | 13.53 | 13.85 | 0.11 | 0.80 | 107,192 | 14,866 | 4.22 | 1.84 |
2021-01-28 | 14.10 | 14.44 | 13.70 | 13.74 | -0.65 | -4.52 | 113,630 | 15,941 | 5.14 | 1.95 |
2021-01-27 | 14.48 | 14.74 | 13.98 | 14.39 | 0.02 | 0.14 | 137,619 | 19,758 | 5.29 | 2.36 |
2021-01-26 | 14.16 | 14.95 | 13.90 | 14.37 | 0.07 | 0.49 | 177,470 | 25,694 | 7.34 | 3.05 |
2021-01-25 | 13.77 | 14.74 | 13.73 | 14.30 | 0.53 | 3.85 | 201,654 | 28,833 | 7.33 | 3.46 |
2021-01-22 | 13.67 | 13.89 | 13.50 | 13.77 | 0.09 | 0.66 | 110,462 | 15,139 | 2.85 | 1.90 |
2021-01-21 | 12.71 | 13.84 | 12.70 | 13.68 | 1.00 | 7.89 | 147,935 | 19,903 | 8.99 | 2.54 |
2021-01-20 | 12.71 | 12.86 | 12.55 | 12.68 | -0.12 | -0.94 | 52,971 | 6,725 | 2.42 | 0.91 |
2021-01-19 | 12.68 | 13.08 | 12.62 | 12.80 | 0.06 | 0.47 | 73,237 | 9,407 | 3.61 | 1.26 |
2021-01-18 | 12.51 | 12.86 | 12.32 | 12.74 | 0.29 | 2.33 | 89,952 | 11,381 | 4.34 | 1.54 |
2021-01-15 | 12.40 | 12.58 | 12.22 | 12.45 | 0.05 | 0.40 | 95,540 | 11,840 | 2.90 | 1.64 |
2021-01-14 | 13.18 | 13.20 | 12.38 | 12.40 | -0.84 | -6.34 | 142,523 | 18,061 | 6.19 | 2.45 |
2021-01-13 | 13.83 | 14.08 | 13.15 | 13.24 | -0.77 | -5.50 | 171,696 | 23,244 | 6.64 | 2.95 |
2021-01-12 | 14.01 | 14.44 | 13.77 | 14.01 | -0.16 | -1.13 | 152,822 | 21,464 | 4.73 | 2.62 |
2021-01-11 | 14.18 | 14.37 | 13.65 | 14.17 | 0.14 | 1.00 | 177,660 | 25,045 | 5.13 | 3.05 |
2021-01-08 | 14.12 | 14.57 | 13.71 | 14.03 | -0.28 | -1.96 | 184,685 | 25,824 | 6.01 | 3.17 |
2021-01-07 | 14.37 | 14.68 | 13.81 | 14.31 | -0.06 | -0.42 | 255,164 | 36,470 | 6.05 | 4.38 |
2021-01-06 | 13.55 | 14.44 | 13.38 | 14.37 | 0.72 | 5.27 | 296,222 | 41,344 | 7.77 | 5.09 |
2021-01-05 | 13.45 | 14.03 | 12.94 | 13.65 | 0.75 | 5.81 | 276,425 | 37,367 | 8.45 | 4.75 |
2021-01-04 | 11.90 | 12.90 | 11.82 | 12.90 | 1.17 | 9.97 | 93,436 | 11,771 | 9.21 | 1.60 |