科士达（002518）历史交易数据_股票行情

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(%)
2020-09-21	15.07	15.24	14.70	14.73	-0.43	-2.84	56,687	8,440	3.56	0.97
2020-09-18	15.22	15.47	14.87	15.16	0.00	0.00	69,703	10,530	3.96	1.20
2020-09-17	14.28	15.26	14.16	15.16	0.83	5.79	98,949	14,694	7.68	1.70
2020-09-16	14.31	14.55	14.23	14.33	-0.01	-0.07	38,147	5,481	2.23	0.65
2020-09-15	14.48	14.48	14.15	14.34	0.01	0.07	35,036	5,009	2.30	0.60
2020-09-14	14.00	14.64	13.92	14.33	0.41	2.95	77,714	11,174	5.17	1.33
2020-09-11	13.40	13.99	13.28	13.92	0.47	3.49	53,139	7,273	5.28	0.91
2020-09-10	13.67	13.87	13.41	13.45	-0.14	-1.03	54,801	7,482	3.38	0.94
2020-09-09	14.11	14.12	13.55	13.59	-0.65	-4.56	63,197	8,681	4.00	1.09
2020-09-08	14.60	14.67	13.88	14.24	-0.36	-2.47	62,043	8,783	5.41	1.07
2020-09-07	14.90	15.08	14.40	14.60	-0.30	-2.01	60,262	8,875	4.56	1.03
2020-09-04	14.82	14.96	14.71	14.90	-0.17	-1.13	29,658	4,403	1.66	0.51
2020-09-03	15.20	15.28	14.99	15.07	-0.17	-1.12	44,390	6,703	1.90	0.76
2020-09-02	15.38	15.38	15.02	15.24	-0.05	-0.33	50,171	7,630	2.35	0.86
2020-09-01	15.05	15.49	14.91	15.29	0.28	1.87	83,761	12,787	3.86	1.44
2020-08-31	14.89	15.21	14.85	15.01	0.16	1.08	50,674	7,642	2.42	0.87
2020-08-28	14.60	14.96	14.55	14.85	0.21	1.43	51,046	7,546	2.80	0.88
2020-08-27	14.56	14.70	14.35	14.64	0.07	0.48	36,545	5,315	2.40	0.63
2020-08-26	15.12	15.21	14.48	14.57	-0.61	-4.02	64,192	9,467	4.81	1.10
2020-08-25	15.09	15.39	14.91	15.18	0.15	1.00	79,539	12,105	3.19	1.37
2020-08-24	14.58	15.25	14.57	15.03	0.44	3.02	97,309	14,612	4.66	1.67
2020-08-21	14.69	14.81	14.46	14.59	0.02	0.14	42,551	6,214	2.40	0.73
2020-08-20	14.95	15.12	14.45	14.57	-0.15	-1.02	62,224	9,195	4.55	1.07
2020-08-19	15.25	15.30	14.69	14.72	-0.55	-3.60	90,522	13,471	3.99	1.55
2020-08-18	15.47	15.63	15.12	15.27	-0.15	-0.97	60,459	9,278	3.31	1.04
2020-08-17	15.19	15.55	14.96	15.42	0.36	2.39	65,244	9,993	3.92	1.12
2020-08-14	14.97	15.08	14.79	15.06	0.14	0.94	39,898	5,970	1.94	0.69
2020-08-13	15.05	15.39	14.90	14.92	-0.23	-1.52	51,416	7,759	3.23	0.88
2020-08-12	15.26	15.27	14.50	15.15	-0.12	-0.79	96,262	14,350	5.04	1.65
2020-08-11	15.81	15.86	15.09	15.27	-0.53	-3.35	96,968	14,971	4.87	1.66
2020-08-10	15.89	16.06	15.45	15.80	-0.19	-1.19	91,318	14,362	3.81	1.57
2020-08-07	16.60	17.16	15.42	15.99	-0.70	-4.19	181,738	29,467	10.43	3.12
2020-08-06	16.49	16.83	16.03	16.69	0.34	2.08	146,944	24,207	4.89	2.52
2020-08-05	15.97	16.74	15.58	16.35	0.46	2.89	153,555	24,851	7.30	2.64
2020-08-04	16.06	16.35	15.79	15.89	-0.17	-1.06	94,610	15,146	3.49	1.62
2020-08-03	15.51	16.14	15.51	16.06	0.47	3.01	115,586	18,354	4.04	1.98
2020-07-31	15.68	16.26	15.40	15.59	-0.06	-0.38	113,646	17,888	5.50	1.95
2020-07-30	15.84	15.91	15.38	15.65	-0.15	-0.95	90,238	14,057	3.35	1.55
2020-07-29	15.51	15.90	15.29	15.80	0.11	0.70	116,607	18,251	3.89	2.00
2020-07-28	15.30	16.28	15.09	15.69	0.47	3.09	150,739	23,653	7.82	2.59
2020-07-27	14.72	15.87	14.72	15.22	0.56	3.82	115,601	17,697	7.84	1.98
2020-07-24	15.69	15.69	14.50	14.66	-0.93	-5.97	109,428	16,473	7.63	1.88
2020-07-23	15.21	15.81	15.06	15.59	0.26	1.70	132,845	20,519	4.89	2.28
2020-07-22	15.11	15.70	15.10	15.33	0.11	0.72	94,144	14,501	3.94	1.62
2020-07-21	15.21	15.25	14.88	15.22	0.02	0.13	74,892	11,266	2.43	1.29
2020-07-20	14.40	15.24	14.40	15.20	0.94	6.59	124,278	18,504	5.89	2.13
2020-07-17	14.85	15.13	14.02	14.26	-0.60	-4.04	131,904	19,053	7.47	2.26
2020-07-16	14.95	16.08	14.68	14.86	-0.04	-0.27	217,284	33,550	9.40	3.73
2020-07-15	15.38	15.70	14.67	14.90	-0.56	-3.62	146,822	22,174	6.66	2.52
2020-07-14	16.50	16.50	14.80	15.46	-0.32	-2.03	246,401	38,338	10.77	4.23
2020-07-13	15.17	15.80	15.00	15.78	0.81	5.41	139,290	21,370	5.34	2.39
2020-07-10	14.59	15.26	14.45	14.97	0.35	2.39	165,991	24,742	5.54	2.85
2020-07-09	14.56	14.85	14.40	14.62	0.05	0.34	126,405	18,515	3.09	2.17
2020-07-08	14.41	14.77	14.28	14.57	0.16	1.11	125,175	18,202	3.40	2.15
2020-07-07	14.28	14.57	14.11	14.41	0.14	0.98	190,287	27,335	3.22	3.27
2020-07-06	13.86	14.39	13.73	14.27	0.42	3.03	150,681	21,290	4.77	2.59
2020-07-03	13.34	13.92	13.07	13.85	0.51	3.82	166,333	22,659	6.37	2.86
2020-07-02	12.47	13.49	12.39	13.34	0.87	6.98	195,138	25,635	8.82	3.35
2020-07-01	12.50	12.54	12.30	12.47	0.07	0.56	65,737	8,160	1.94	1.13

起始日期	上市日
截止日期	今日

科士达 (002518)

科士达(002518) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值