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(%) |
| 2019-08-23 | 8.37 | 8.39 | 8.10 | 8.12 | -0.26 | -3.10 | 60,678 | 4,969 | 3.46 | 1.04 |
| 2019-08-22 | 8.45 | 8.45 | 8.22 | 8.38 | -0.13 | -1.53 | 91,728 | 7,646 | 2.70 | 1.57 |
| 2019-08-21 | 8.13 | 8.64 | 8.11 | 8.51 | 0.40 | 4.93 | 131,111 | 11,058 | 6.54 | 2.25 |
| 2019-08-20 | 8.03 | 8.28 | 8.02 | 8.11 | 0.09 | 1.12 | 78,667 | 6,419 | 3.24 | 1.35 |
| 2019-08-19 | 7.94 | 8.05 | 7.86 | 8.02 | 0.31 | 4.02 | 59,078 | 4,710 | 2.46 | 1.01 |
| 2019-08-16 | 7.58 | 7.77 | 7.57 | 7.71 | 0.06 | 0.78 | 34,501 | 2,664 | 2.61 | 0.59 |
| 2019-08-15 | 7.44 | 7.69 | 7.39 | 7.65 | 0.01 | 0.13 | 29,803 | 2,249 | 3.93 | 0.51 |
| 2019-08-14 | 7.76 | 7.82 | 7.60 | 7.64 | -0.04 | -0.52 | 32,166 | 2,486 | 2.86 | 0.55 |
| 2019-08-13 | 7.80 | 7.80 | 7.56 | 7.68 | -0.20 | -2.54 | 36,918 | 2,821 | 3.05 | 0.63 |
| 2019-08-12 | 7.57 | 7.90 | 7.53 | 7.88 | 0.32 | 4.23 | 33,457 | 2,578 | 4.89 | 0.57 |
| 2019-08-09 | 7.78 | 7.86 | 7.55 | 7.56 | -0.18 | -2.33 | 24,110 | 1,848 | 4.01 | 0.41 |
| 2019-08-08 | 7.65 | 7.84 | 7.65 | 7.74 | 0.11 | 1.44 | 25,348 | 1,967 | 2.49 | 0.44 |
| 2019-08-07 | 7.69 | 7.82 | 7.60 | 7.63 | -0.03 | -0.39 | 25,308 | 1,948 | 2.87 | 0.43 |
| 2019-08-06 | 7.90 | 7.90 | 7.40 | 7.66 | -0.41 | -5.08 | 58,315 | 4,452 | 6.20 | 1.00 |
| 2019-08-05 | 8.18 | 8.20 | 8.07 | 8.07 | -0.14 | -1.71 | 27,362 | 2,228 | 1.58 | 0.47 |
| 2019-08-02 | 8.30 | 8.30 | 8.12 | 8.21 | -0.22 | -2.61 | 35,736 | 2,929 | 2.14 | 0.61 |
| 2019-08-01 | 8.33 | 8.48 | 8.32 | 8.43 | 0.01 | 0.12 | 27,433 | 2,304 | 1.90 | 0.47 |
| 2019-07-31 | 8.52 | 8.52 | 8.40 | 8.42 | -0.10 | -1.17 | 25,439 | 2,150 | 1.41 | 0.44 |
| 2019-07-30 | 8.55 | 8.64 | 8.45 | 8.52 | 0.02 | 0.24 | 32,551 | 2,787 | 2.24 | 0.56 |
| 2019-07-29 | 8.49 | 8.54 | 8.42 | 8.50 | 0.01 | 0.12 | 27,644 | 2,344 | 1.41 | 0.47 |
| 2019-07-26 | 8.55 | 8.55 | 8.37 | 8.49 | -0.02 | -0.24 | 31,379 | 2,651 | 2.12 | 0.54 |
| 2019-07-25 | 8.51 | 8.60 | 8.46 | 8.51 | -0.08 | -0.93 | 39,680 | 3,380 | 1.63 | 0.68 |
| 2019-07-24 | 8.46 | 8.60 | 8.42 | 8.59 | 0.15 | 1.78 | 46,522 | 3,969 | 2.13 | 0.80 |
| 2019-07-23 | 8.53 | 8.65 | 8.38 | 8.44 | -0.14 | -1.63 | 53,618 | 4,546 | 3.15 | 0.92 |
| 2019-07-22 | 9.02 | 9.14 | 8.56 | 8.58 | -0.38 | -4.24 | 81,159 | 7,078 | 6.47 | 1.39 |
| 2019-07-19 | 8.92 | 9.12 | 8.90 | 8.96 | 0.17 | 1.93 | 52,866 | 4,771 | 2.50 | 0.91 |
| 2019-07-18 | 9.05 | 9.08 | 8.78 | 8.79 | -0.26 | -2.87 | 44,008 | 3,919 | 3.31 | 0.76 |
| 2019-07-17 | 9.09 | 9.19 | 9.00 | 9.05 | 0.05 | 0.56 | 36,739 | 3,344 | 2.11 | 0.63 |
| 2019-07-16 | 8.92 | 9.13 | 8.82 | 9.00 | 0.11 | 1.24 | 42,279 | 3,809 | 3.49 | 0.73 |
| 2019-07-15 | 8.75 | 8.97 | 8.66 | 8.89 | -0.04 | -0.45 | 53,858 | 4,759 | 3.47 | 0.92 |
| 2019-07-12 | 8.79 | 8.96 | 8.66 | 8.93 | 0.27 | 3.12 | 46,892 | 4,140 | 3.46 | 0.81 |
| 2019-07-11 | 8.64 | 8.80 | 8.61 | 8.66 | 0.04 | 0.46 | 24,792 | 2,159 | 2.20 | 0.43 |
| 2019-07-10 | 8.74 | 8.79 | 8.58 | 8.62 | -0.11 | -1.26 | 35,207 | 3,059 | 2.41 | 0.60 |
| 2019-07-09 | 8.75 | 8.85 | 8.70 | 8.73 | -0.03 | -0.34 | 25,812 | 2,261 | 1.71 | 0.44 |
| 2019-07-08 | 9.13 | 9.13 | 8.71 | 8.76 | -0.48 | -5.19 | 76,267 | 6,743 | 4.55 | 1.31 |
| 2019-07-05 | 9.18 | 9.27 | 9.12 | 9.24 | 0.15 | 1.65 | 40,004 | 3,684 | 1.65 | 0.69 |
| 2019-07-04 | 9.09 | 9.17 | 9.07 | 9.09 | -0.08 | -0.87 | 34,713 | 3,161 | 1.09 | 0.60 |
| 2019-07-03 | 9.21 | 9.28 | 9.04 | 9.17 | -0.11 | -1.19 | 40,989 | 3,742 | 2.59 | 0.70 |
| 2019-07-02 | 9.47 | 9.53 | 9.26 | 9.28 | -0.01 | -0.11 | 56,326 | 5,271 | 2.91 | 0.97 |
| 2019-07-01 | 9.20 | 9.33 | 9.13 | 9.29 | 0.33 | 3.68 | 58,592 | 5,416 | 2.23 | 1.01 |
