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
2025-09-29 38.31 40.42 38.14 39.27 25.7M
2025-09-26 38.00 39.93 37.93 37.93 21.9M
2025-09-25 39.31 40.48 38.00 38.52 24.3M
2025-09-24 39.35 40.00 37.40 39.28 25.1M
2025-09-23 40.66 41.62 38.81 40.11 28.9M
2025-09-22 40.00 40.41 38.40 39.88 22.3M
2025-09-19 39.46 41.59 38.10 40.41 34.5M
2025-09-18 38.40 40.10 38.08 39.44 35.8M
2025-09-17 39.03 39.42 37.77 38.37 24.2M
2025-09-16 36.74 40.37 36.62 39.37 42.0M
2025-09-15 37.20 37.95 36.48 36.72 25.9M
2025-09-12 37.94 38.32 36.91 37.20 33.1M
2025-09-11 34.30 37.93 34.29 37.93 43.4M
2025-09-10 34.00 35.41 33.81 34.48 19.8M
2025-09-09 34.17 34.29 33.52 34.04 16.0M
2025-09-08 36.30 36.49 33.90 34.18 30.7M
2025-09-05 33.94 36.82 33.70 36.62 30.1M
2025-09-04 34.09 35.42 33.60 34.23 32.4M
2025-09-03 33.19 34.75 32.94 34.09 23.2M
2025-09-02 35.70 36.12 32.60 33.15 37.6M
2025-09-01 37.35 37.87 35.50 35.70 27.5M
2025-08-29 38.00 38.20 36.46 37.00 31.3M
2025-08-28 35.10 38.35 35.10 37.90 45.0M
2025-08-27 33.67 37.26 33.45 35.33 51.2M
2025-08-26 35.14 35.78 33.89 34.00 37.1M
2025-08-25 38.00 38.00 34.80 35.60 46.1M
2025-08-22 33.65 36.40 33.00 35.49 53.3M
2025-08-21 32.70 35.53 32.00 35.00 72.3M
2025-08-20 33.68 33.68 31.40 32.30 56.6M
2025-08-19 33.67 33.74 32.83 33.74 19.8M
2025-08-18 29.18 31.70 29.10 30.67 74.5M
2025-08-15 26.22 28.82 26.22 28.82 36.9M
2025-08-14 26.86 26.92 26.16 26.20 27.1M
2025-08-13 27.00 27.66 26.28 27.12 32.0M
2025-08-12 25.46 27.39 25.38 27.14 39.5M
2025-08-11 24.29 26.53 24.19 25.52 35.9M
2025-08-08 24.44 24.75 24.14 24.26 18.6M
2025-08-07 23.85 24.82 23.62 24.50 19.8M
2025-08-06 23.68 24.29 23.59 23.80 12.3M
2025-08-05 23.87 23.88 23.51 23.70 9.1M
2025-08-04 23.09 23.96 22.87 23.80 14.7M
2025-08-01 23.54 23.75 23.21 23.28 12.6M
2025-07-31 22.96 23.70 22.96 23.17 19.4M
2025-07-30 23.35 23.41 22.80 22.96 8.2M
2025-07-29 22.94 23.50 22.69 23.34 12.0M
2025-07-28 23.04 23.14 22.85 22.94 6.3M
2025-07-25 22.88 23.14 22.73 23.03 9.3M
2025-07-24 22.60 22.99 22.53 22.91 7.1M
2025-07-23 22.80 22.92 22.50 22.53 8.8M
2025-07-22 22.83 22.90 22.73 22.80 6.9M
2025-07-21 22.99 22.99 22.70 22.91 6.9M
2025-07-18 22.98 23.19 22.81 22.94 8.5M
2025-07-17 22.60 22.85 22.58 22.83 6.5M
2025-07-16 22.88 23.15 22.68 22.73 10.4M
2025-07-15 22.40 22.95 22.34 22.67 12.2M
2025-07-14 22.21 22.60 22.21 22.33 6.9M
2025-07-11 22.05 22.22 21.78 22.19 7.5M
2025-07-10 22.19 22.32 21.91 21.97 13.3M
2025-07-09 22.95 22.96 22.62 22.70 7.2M
2025-07-08 22.31 23.08 22.20 22.90 13.1M
2025-07-07 22.19 22.36 21.81 22.30 5.4M
2025-07-04 22.24 22.61 22.14 22.18 8.2M
2025-07-03 22.25 22.45 22.13 22.33 5.3M
2025-07-02 22.38 22.42 21.99 22.22 5.2M
2025-07-01 22.58 22.58 22.15 22.41 5.2M
2025-06-30 22.41 22.61 22.37 22.59 6.7M
2025-06-27 22.15 22.60 22.06 22.37 7.2M
2025-06-26 22.37 22.51 22.14 22.15 6.8M
2025-06-25 22.11 22.72 22.11 22.45 9.8M
2025-06-24 21.33 22.10 21.32 22.07 7.7M
2025-06-23 20.98 21.32 20.83 21.26 3.3M
2025-06-20 21.42 21.79 21.07 21.10 5.5M
2025-06-19 21.72 22.20 21.47 21.56 5.4M
2025-06-18 21.69 21.90 21.53 21.79 3.5M
2025-06-17 22.00 22.02 21.64 21.78 4.4M
2025-06-16 21.60 22.12 21.52 21.98 5.2M
2025-06-13 22.01 22.26 21.58 21.63 7.4M
2025-06-12 22.21 22.40 21.98 22.10 5.0M
2025-06-11 22.37 22.51 22.21 22.30 3.9M
2025-06-10 22.79 22.79 22.03 22.23 6.7M
2025-06-09 22.48 22.88 22.43 22.72 7.1M
2025-06-06 22.70 22.88 22.48 22.52 7.1M
2025-06-05 21.97 22.83 21.83 22.77 12.2M
2025-06-04 21.73 22.05 21.63 21.89 4.9M
2025-06-03 21.50 21.82 21.26 21.58 3.5M
2025-05-30 22.06 22.13 21.50 21.54 5.4M
2025-05-29 21.81 22.20 21.81 22.13 5.5M
2025-05-28 21.98 22.20 21.80 21.89 4.6M
2025-05-27 22.11 22.17 21.80 21.88 3.9M
2025-05-26 21.94 22.33 21.91 22.31 4.5M
2025-05-23 22.50 22.74 22.00 22.03 8.3M
2025-05-22 22.90 23.35 22.61 22.66 9.4M
2025-05-21 22.97 23.08 22.76 22.82 4.7M
2025-05-20 22.70 23.06 22.43 22.97 5.6M
2025-05-19 22.90 22.90 22.40 22.73 5.4M
2025-05-16 22.83 23.09 22.75 22.87 5.4M
2025-05-15 23.53 23.66 22.81 22.82 10.0M
2025-05-14 23.61 24.50 23.58 23.77 12.6M
2025-05-13 24.10 24.29 23.58 23.68 11.8M
2025-05-12 23.41 23.69 23.23 23.69 8.3M
2025-05-09 23.60 23.61 23.03 23.12 7.9M
2025-05-08 23.70 23.84 23.50 23.60 11.3M
2025-05-07 24.00 24.35 23.39 23.70 20.4M
2025-05-06 22.95 23.48 22.60 23.47 16.4M
2025-04-30 22.08 22.83 21.96 22.55 11.4M
2025-04-29 22.05 22.23 21.83 21.94 6.5M
2025-04-28 22.01 22.50 21.96 21.98 9.3M
2025-04-25 21.51 22.49 21.51 21.94 12.4M
2025-04-24 22.11 22.18 21.41 21.52 7.9M
2025-04-23 21.92 22.37 21.88 22.10 9.5M
2025-04-22 22.10 22.19 21.65 21.69 7.0M
2025-04-21 21.75 22.26 21.51 22.20 6.8M
2025-04-18 21.71 22.00 21.62 21.75 3.8M
2025-04-17 21.47 22.21 21.45 21.77 7.3M
2025-04-16 22.33 22.34 21.50 21.72 10.8M
2025-04-15 22.82 22.94 22.34 22.44 7.6M
2025-04-14 23.10 23.35 22.71 22.81 10.0M
2025-04-11 22.11 23.45 22.00 22.90 14.3M
2025-04-10 22.50 23.01 22.36 22.41 14.4M
2025-04-09 20.49 22.13 19.49 21.96 16.4M
2025-04-08 21.49 22.36 20.55 21.20 18.9M
2025-04-07 23.20 23.56 22.27 22.27 11.3M
2025-04-03 24.60 25.08 24.25 24.74 10.5M
2025-04-02 24.80 25.44 24.80 25.11 7.8M
2025-04-01 25.88 25.91 24.90 24.98 8.7M
2025-03-31 25.80 26.00 24.78 25.55 12.6M
2025-03-28 25.86 26.46 25.80 25.91 8.4M
2025-03-27 26.00 26.38 25.79 25.86 9.1M
2025-03-26 25.60 26.40 25.58 26.02 9.8M
2025-03-25 26.98 27.10 25.61 25.79 16.4M
2025-03-24 26.90 27.10 26.05 26.97 16.8M
2025-03-21 28.36 28.58 26.81 27.17 21.7M
2025-03-20 28.35 28.87 27.70 28.36 17.8M
2025-03-19 29.00 29.49 28.40 28.49 20.9M
2025-03-18 30.38 30.68 29.00 29.26 28.5M
2025-03-17 29.92 30.08 29.43 29.61 20.3M
2025-03-14 29.94 30.14 28.90 29.74 24.7M
2025-03-13 30.14 30.80 29.08 29.95 46.4M
2025-03-12 28.60 31.22 28.53 30.44 52.7M
2025-03-11 27.55 28.70 27.20 28.38 19.6M
2025-03-10 27.72 28.08 27.33 28.08 14.1M
2025-03-07 28.29 28.57 27.41 27.79 20.6M
2025-03-06 28.74 29.05 28.32 28.63 31.7M
2025-03-05 26.67 28.60 26.30 28.34 26.9M
2025-03-04 25.60 26.48 25.55 26.46 12.1M
2025-03-03 26.20 26.80 25.71 25.98 17.8M
2025-02-28 27.70 27.71 26.18 26.34 21.4M
2025-02-27 28.87 29.20 27.20 28.18 30.4M
2025-02-26 28.52 29.71 28.08 28.87 35.8M
2025-02-25 28.02 29.00 28.02 28.29 27.9M
2025-02-24 29.46 30.34 28.66 29.35 49.2M
2025-02-21 27.30 29.26 27.30 29.26 44.4M
2025-02-20 26.60 27.18 26.25 26.60 19.8M
2025-02-19 26.03 27.10 26.03 26.93 28.3M
2025-02-18 27.96 27.98 25.80 26.02 38.3M
2025-02-17 27.50 28.12 26.90 27.95 51.6M
2025-02-14 24.96 27.13 24.72 26.50 48.1M
2025-02-13 25.70 26.10 24.80 24.95 25.9M
2025-02-12 25.40 25.85 25.31 25.76 30.1M
2025-02-11 24.96 25.86 24.73 25.40 41.3M
2025-02-10 24.29 25.16 23.66 25.00 36.6M
2025-02-07 23.19 24.35 23.10 23.92 26.1M
2025-02-06 22.75 23.32 22.51 23.30 19.3M
2025-02-05 23.12 23.20 22.21 22.82 16.6M
2025-01-27 24.90 25.14 23.20 23.28 27.6M
2025-01-24 23.20 25.48 23.08 25.11 43.6M
2025-01-23 24.29 25.28 23.60 23.61 40.5M
2025-01-22 24.71 25.48 24.65 24.79 26.4M
2025-01-21 24.51 25.20 24.04 25.04 35.2M
2025-01-20 23.60 24.76 23.14 24.75 38.4M
2025-01-17 23.50 24.08 22.88 23.49 20.9M
2025-01-16 23.88 24.50 23.43 23.57 20.8M
2025-01-15 23.88 24.22 23.50 23.65 28.4M
2025-01-14 22.50 24.17 22.50 23.80 38.9M
2025-01-13 21.93 22.80 21.90 22.10 25.7M
2025-01-10 24.05 24.31 22.28 22.28 48.8M
2025-01-09 23.75 26.48 23.75 24.75 64.2M
2025-01-08 23.90 24.60 23.12 24.07 41.5M
2025-01-07 23.43 24.74 22.78 24.62 49.5M
2025-01-06 22.01 23.78 21.78 23.78 43.8M
2025-01-03 21.68 23.18 21.01 22.25 43.3M
2025-01-02 22.42 22.92 21.42 21.77 24.4M