科士达

002518
🏛️ 中国 →
39.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.77 25.52 24.77 25.10 5.5M
2021-12-30 25.12 25.39 24.68 24.76 6.2M
2021-12-29 25.10 25.43 24.95 25.19 4.7M
2021-12-28 24.91 25.32 24.78 25.22 4.7M
2021-12-27 24.64 25.28 24.40 24.91 5.3M
2021-12-24 26.33 26.46 24.61 24.67 11.7M
2021-12-23 26.83 26.84 26.20 26.42 5.9M
2021-12-22 26.76 27.32 26.40 26.83 5.0M
2021-12-21 26.60 27.25 26.00 26.76 8.9M
2021-12-20 29.67 29.67 26.78 27.18 15.5M
2021-12-17 28.96 30.41 28.80 29.61 17.9M
2021-12-16 28.61 29.35 28.45 28.96 7.2M
2021-12-15 28.30 29.14 28.01 28.50 7.1M
2021-12-14 28.70 28.98 28.19 28.49 6.0M
2021-12-13 28.73 29.10 28.45 28.70 7.3M
2021-12-10 28.69 28.98 28.20 28.74 6.6M
2021-12-09 28.84 29.07 28.59 28.61 8.0M
2021-12-08 27.57 28.86 27.57 28.84 12.2M
2021-12-07 28.55 28.77 27.18 27.41 11.0M
2021-12-06 28.41 29.20 28.37 28.52 8.1M
2021-12-03 28.05 28.71 28.05 28.32 8.6M
2021-12-02 28.80 28.99 27.96 28.29 13.3M
2021-12-01 30.01 30.28 28.68 29.05 22.1M
2021-11-30 30.26 31.98 29.37 30.71 23.4M
2021-11-29 28.68 30.28 28.58 30.00 11.3M
2021-11-26 28.80 29.85 28.62 29.45 7.7M
2021-11-25 29.29 29.75 28.88 29.08 8.8M
2021-11-24 30.49 30.73 29.39 29.58 14.6M
2021-11-23 30.33 31.45 30.03 30.79 15.1M
2021-11-22 30.05 30.65 29.84 30.31 13.1M
2021-11-19 29.31 30.08 29.10 29.69 13.0M
2021-11-18 29.77 30.36 29.11 29.48 15.2M
2021-11-17 29.70 30.66 28.39 30.18 24.4M
2021-11-16 32.35 32.40 29.73 29.98 35.5M
2021-11-15 34.16 34.56 32.40 33.03 26.2M
2021-11-12 32.90 34.40 32.66 33.61 24.1M
2021-11-11 31.98 34.16 31.90 33.03 27.1M
2021-11-10 31.39 32.77 31.20 32.16 20.1M
2021-11-09 30.72 33.07 30.64 31.93 26.8M
2021-11-08 30.40 31.55 29.97 30.63 15.4M
2021-11-05 32.50 33.13 31.13 31.31 27.0M
2021-11-04 31.20 34.57 30.75 33.32 39.1M
2021-11-03 31.99 32.41 29.48 31.45 33.2M
2021-11-02 33.81 33.87 31.74 32.48 28.0M
2021-11-01 31.70 34.09 31.45 33.17 37.0M
2021-10-29 30.91 32.55 30.57 31.83 25.0M
2021-10-28 32.20 32.93 30.72 30.91 22.7M
2021-10-27 31.60 32.70 31.26 32.26 27.9M
2021-10-26 33.09 33.52 31.52 31.63 33.5M
2021-10-25 28.58 32.67 28.58 32.41 47.7M
2021-10-22 31.35 31.78 29.34 29.80 27.7M
2021-10-21 30.47 32.85 30.01 31.58 35.0M
2021-10-20 29.07 30.82 28.75 30.78 36.0M
2021-10-19 29.18 30.85 28.81 29.06 30.5M
2021-10-18 28.47 29.99 28.33 29.01 31.5M
2021-10-15 28.01 29.39 27.50 28.60 36.1M
2021-10-14 25.07 27.84 24.61 27.84 20.3M
2021-10-13 24.35 25.38 23.68 25.31 12.4M
2021-10-12 25.58 25.83 23.59 24.23 17.6M
2021-10-11 27.47 27.64 25.10 25.83 17.0M
2021-10-08 28.32 28.50 25.99 27.14 30.6M
2021-09-30 24.80 27.17 24.80 27.17 23.6M
2021-09-29 25.10 26.11 24.60 24.70 11.7M
2021-09-28 25.00 26.12 25.00 25.40 9.7M
2021-09-27 26.32 27.02 24.30 25.25 14.7M
2021-09-24 26.20 27.19 25.30 26.19 14.7M
2021-09-23 26.01 27.40 26.00 26.26 16.7M
2021-09-22 24.60 25.93 24.33 25.66 15.6M
2021-09-17 26.00 26.95 24.25 25.16 24.1M
2021-09-16 29.00 29.00 26.70 26.77 29.0M
2021-09-15 29.85 30.13 28.81 29.56 29.0M
2021-09-14 27.92 30.13 27.31 29.84 40.4M
2021-09-13 27.55 28.55 26.66 28.45 29.6M
2021-09-10 27.12 28.14 26.90 27.55 22.4M
2021-09-09 27.71 28.00 26.68 27.17 24.8M
2021-09-08 27.73 28.75 27.56 28.00 31.0M
2021-09-07 29.66 29.75 28.49 29.18 23.1M
2021-09-06 29.06 29.55 27.81 29.45 23.7M
2021-09-03 29.18 30.32 28.12 28.86 27.8M
2021-09-02 29.20 30.28 28.83 29.65 28.3M
2021-09-01 31.37 31.56 28.88 29.13 37.1M
2021-08-31 33.10 33.10 30.30 31.37 41.3M
2021-08-30 32.75 34.70 32.11 33.58 35.2M
2021-08-27 34.90 35.51 34.46 34.46 52.7M
2021-08-26 39.00 40.68 37.89 38.29 54.6M
2021-08-25 36.05 38.48 36.05 36.98 34.8M
2021-08-24 35.80 38.69 34.73 36.39 35.0M
2021-08-23 40.00 40.31 35.38 37.33 54.5M
2021-08-20 36.77 39.31 36.00 39.31 47.9M
2021-08-19 34.71 36.72 33.30 35.74 40.3M
2021-08-18 35.51 37.47 34.00 34.92 44.2M
2021-08-17 37.51 38.00 34.91 34.91 43.5M
2021-08-16 39.50 41.50 37.40 38.79 53.6M
2021-08-13 39.00 41.38 38.10 41.38 48.0M
2021-08-12 34.50 37.62 32.55 37.62 49.1M
2021-08-11 30.95 34.20 30.50 34.20 42.7M
2021-08-10 31.04 34.00 30.08 31.09 50.2M
2021-08-09 31.88 32.41 29.14 31.69 38.8M
2021-08-06 32.10 32.88 30.50 32.38 43.6M
2021-08-05 32.00 33.38 30.79 32.00 49.9M
2021-08-04 27.28 31.13 27.28 31.13 43.1M
2021-08-03 30.97 32.13 27.53 28.30 55.1M
2021-08-02 29.99 31.06 28.29 29.78 58.2M
2021-07-30 27.45 28.24 27.00 28.24 29.0M
2021-07-29 24.24 25.67 24.10 25.67 41.5M
2021-07-28 22.01 23.48 21.00 23.34 41.8M
2021-07-27 25.88 25.94 23.15 23.15 34.1M
2021-07-26 24.60 26.49 23.80 25.72 33.0M
2021-07-23 25.11 25.40 23.72 24.53 35.9M
2021-07-22 23.00 24.53 22.40 24.53 28.9M
2021-07-21 22.21 22.98 21.59 22.30 38.9M
2021-07-20 19.88 21.92 19.57 21.92 34.4M
2021-07-19 20.08 21.08 19.54 19.93 25.5M
2021-07-16 20.08 20.66 19.53 19.55 29.2M
2021-07-15 19.00 20.54 18.68 19.99 43.7M
2021-07-14 18.19 19.73 18.19 19.29 39.4M
2021-07-13 17.58 18.16 17.21 17.94 24.0M
2021-07-12 16.51 17.72 16.21 17.48 32.4M
2021-07-09 15.52 16.27 15.41 16.11 14.3M
2021-07-08 16.12 16.13 15.64 15.77 12.4M
2021-07-07 15.90 16.15 15.61 16.06 15.9M
2021-07-06 15.79 16.36 15.32 16.09 23.6M
2021-07-05 14.86 15.98 14.76 15.76 25.0M
2021-07-02 13.70 14.99 13.65 14.68 17.2M
2021-07-01 14.30 14.34 13.60 13.70 9.3M
2021-06-30 14.36 14.45 14.05 14.37 8.9M
2021-06-29 14.19 14.82 14.08 14.50 14.6M
2021-06-28 14.04 14.37 13.87 14.08 8.7M
2021-06-25 14.03 14.10 13.72 13.89 7.9M
2021-06-24 14.00 14.20 13.74 14.02 9.0M
2021-06-23 13.52 14.23 13.42 13.95 11.7M
2021-06-22 13.68 13.69 13.41 13.52 6.8M
2021-06-21 13.21 13.75 13.11 13.70 11.3M
2021-06-18 12.93 13.40 12.85 13.21 7.5M
2021-06-17 12.67 12.97 12.65 12.97 4.5M
2021-06-16 13.00 13.00 12.65 12.70 4.6M
2021-06-15 13.01 13.16 12.89 12.95 5.3M
2021-06-11 13.20 13.40 13.02 13.08 7.8M
2021-06-10 13.10 13.29 12.97 13.19 6.8M
2021-06-09 13.15 13.23 12.96 13.14 4.9M
2021-06-08 13.07 13.25 12.90 13.13 6.7M
2021-06-07 12.76 13.15 12.72 13.07 10.0M
2021-06-04 12.42 12.96 12.30 12.80 8.4M
2021-06-03 12.46 12.64 12.32 12.34 5.0M
2021-06-02 12.75 12.85 12.47 12.47 5.3M
2021-06-01 13.00 13.03 12.89 12.91 5.1M
2021-05-31 12.94 13.07 12.80 13.02 6.2M
2021-05-28 12.86 13.14 12.83 12.94 5.9M
2021-05-27 12.89 12.96 12.75 12.93 4.3M
2021-05-26 13.05 13.05 12.85 12.92 5.7M
2021-05-25 12.85 13.06 12.74 13.05 7.6M
2021-05-24 12.62 12.95 12.41 12.95 7.7M
2021-05-21 12.82 13.08 12.52 12.56 7.8M
2021-05-20 12.35 12.77 12.29 12.74 7.1M
2021-05-19 12.58 12.74 12.33 12.35 5.1M
2021-05-18 12.55 12.59 12.39 12.45 2.7M
2021-05-17 12.73 12.85 12.57 12.59 4.4M
2021-05-14 12.22 12.88 12.22 12.71 6.3M
2021-05-13 12.49 12.60 12.16 12.20 4.8M
2021-05-12 12.51 12.66 12.39 12.61 3.1M
2021-05-11 12.39 12.59 12.25 12.51 2.7M
2021-05-10 12.51 12.72 12.30 12.50 4.2M
2021-05-07 12.80 12.90 12.54 12.55 4.9M
2021-05-06 12.81 12.96 12.71 12.75 5.3M
2021-04-30 12.80 13.19 12.78 12.89 5.9M
2021-04-29 13.02 13.03 12.70 12.79 5.9M
2021-04-28 12.99 13.12 12.85 13.07 5.2M
2021-04-27 13.00 13.39 12.97 13.12 7.2M
2021-04-26 13.13 13.43 13.11 13.26 10.6M
2021-04-23 12.88 13.35 12.79 13.16 13.2M
2021-04-22 13.00 13.39 12.83 12.96 14.3M
2021-04-21 12.60 12.66 12.39 12.55 4.5M
2021-04-20 12.44 12.83 12.44 12.59 6.8M
2021-04-19 12.14 12.51 12.12 12.44 5.4M
2021-04-16 12.16 12.35 12.13 12.22 4.1M
2021-04-15 12.18 12.26 12.08 12.16 2.3M
2021-04-14 12.06 12.29 12.00 12.26 2.9M
2021-04-13 12.07 12.18 11.90 12.11 3.7M
2021-04-12 12.36 12.38 12.04 12.06 4.7M
2021-04-09 12.40 12.50 12.28 12.40 4.6M
2021-04-08 12.57 12.59 12.38 12.40 6.5M
2021-04-07 12.69 12.82 12.48 12.55 7.7M
2021-04-06 12.95 13.00 12.57 12.65 7.6M
2021-04-02 12.86 12.93 12.69 12.88 5.7M
2021-04-01 13.01 13.11 12.56 12.80 7.5M
2021-03-31 13.67 13.69 12.88 13.00 13.9M
2021-03-30 13.25 13.45 12.97 13.19 10.8M
2021-03-29 12.82 13.25 12.75 13.25 12.2M
2021-03-26 12.38 12.81 12.21 12.75 9.6M
2021-03-25 12.24 12.39 12.10 12.34 5.5M
2021-03-24 12.05 12.44 12.02 12.22 6.6M
2021-03-23 12.05 12.36 11.97 12.14 6.1M
2021-03-22 11.73 12.05 11.64 12.05 5.6M
2021-03-19 11.60 11.84 11.58 11.63 3.1M
2021-03-18 11.86 11.91 11.70 11.77 3.1M
2021-03-17 11.91 11.93 11.71 11.83 2.4M
2021-03-16 11.79 11.89 11.68 11.83 3.2M
2021-03-15 12.00 12.00 11.64 11.77 4.5M
2021-03-12 11.65 12.17 11.43 12.11 7.5M
2021-03-11 11.46 11.67 11.31 11.65 3.1M
2021-03-10 11.75 11.83 11.41 11.44 3.5M
2021-03-09 11.90 11.94 11.38 11.69 5.4M
2021-03-08 12.27 12.32 11.86 11.90 6.7M
2021-03-05 12.01 12.22 12.01 12.20 5.0M
2021-03-04 12.01 12.24 11.98 12.11 6.1M
2021-03-03 12.10 12.11 11.90 12.10 4.7M
2021-03-02 11.96 12.15 11.88 12.03 5.1M
2021-03-01 11.79 11.98 11.77 11.96 4.5M
2021-02-26 11.59 11.78 11.51 11.74 4.3M
2021-02-25 12.06 12.10 11.68 11.72 5.7M
2021-02-24 12.00 12.13 11.82 12.01 6.5M
2021-02-23 12.28 12.28 11.88 11.99 6.8M
2021-02-22 12.33 12.64 12.20 12.21 9.6M
2021-02-19 12.23 12.36 11.90 12.34 7.2M
2021-02-18 12.27 12.52 12.10 12.23 7.1M
2021-02-10 12.20 12.23 11.91 12.15 6.6M
2021-02-09 11.67 12.16 11.60 12.16 8.1M
2021-02-08 11.58 11.77 11.33 11.69 8.2M
2021-02-05 12.15 12.31 11.53 11.57 15.8M
2021-02-04 13.70 13.77 12.39 12.39 20.1M
2021-02-03 14.28 14.37 13.71 13.77 14.0M
2021-02-02 13.44 14.46 13.33 14.38 16.7M
2021-02-01 13.85 14.37 13.45 13.51 11.7M
2021-01-29 13.98 14.11 13.53 13.85 10.7M
2021-01-28 14.10 14.44 13.70 13.74 11.4M
2021-01-27 14.48 14.74 13.98 14.39 13.8M
2021-01-26 14.16 14.95 13.90 14.37 17.7M
2021-01-25 13.77 14.74 13.73 14.30 20.2M
2021-01-22 13.67 13.89 13.50 13.77 11.0M
2021-01-21 12.71 13.84 12.70 13.68 14.8M
2021-01-20 12.71 12.86 12.55 12.68 5.3M
2021-01-19 12.68 13.08 12.62 12.80 7.3M
2021-01-18 12.51 12.86 12.32 12.74 9.0M
2021-01-15 12.40 12.58 12.22 12.45 9.6M
2021-01-14 13.18 13.20 12.38 12.40 14.3M
2021-01-13 13.83 14.08 13.15 13.24 17.2M
2021-01-12 14.01 14.44 13.77 14.01 15.3M
2021-01-11 14.18 14.37 13.65 14.17 17.8M
2021-01-08 14.12 14.57 13.71 14.03 18.5M
2021-01-07 14.37 14.68 13.81 14.31 25.5M
2021-01-06 13.55 14.44 13.38 14.37 29.6M
2021-01-05 13.45 14.03 12.94 13.65 27.6M
2021-01-04 11.90 12.90 11.82 12.90 9.3M