科士达（002518）历史行情

以下为科士达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	29.590	28.530	30.280	28.330	-0.120	-0.419%	9.80万	0.00亿	0.000%
2026-10-15	28.860	28.650	29.650	28.220	-1.200	-4.020%	11.15万	0.00亿	0.000%
2026-10-14	30.640	29.850	30.800	29.820	-0.860	-2.800%	7.25万	0.00亿	0.000%
2026-10-13	30.630	30.710	31.200	29.130	-0.640	-2.041%	14.87万	0.00亿	0.000%
2026-10-12	31.610	31.350	32.190	31.300	-0.760	-2.367%	8.24万	0.00亿	0.000%
2026-10-09	32.680	32.110	32.680	30.700	-0.820	-2.490%	15.28万	0.00亿	0.000%
2026-10-08	34.450	32.930	36.240	32.500	-1.120	-3.289%	17.11万	0.00亿	0.000%
2026-10-07	35.280	34.050	35.700	34.010	-0.280	-0.816%	1,105.47万	3.85亿	1.956%
2026-10-06	35.280	34.050	35.700	34.010	-0.280	-0.816%	1,105.47万	3.85亿	1.956%
2026-10-05	35.280	34.050	35.700	34.010	-0.280	-0.816%	1,105.47万	3.85亿	1.956%
2026-10-02	35.280	34.050	35.700	34.010	-0.280	-0.816%	1,105.47万	3.85亿	1.956%
2026-10-01	35.280	34.050	35.700	34.010	-0.280	-0.816%	1,105.47万	3.85亿	1.956%
2026-09-30	35.280	34.050	35.700	34.010	-0.280	-0.816%	11.05万	0.00亿	0.000%
2026-09-29	33.840	34.330	34.580	33.560	0.430	1.268%	8.72万	0.00亿	0.000%
2026-09-28	37.050	33.900	37.070	33.510	-3.220	-8.675%	17.40万	0.00亿	0.000%
2026-09-27	38.600	37.120	39.090	37.040	-1.850	-4.747%	1,296.03万	4.93亿	2.293%
2026-09-24	38.600	37.120	39.090	37.040	-1.850	-4.747%	12.96万	0.00亿	0.000%
2026-09-23	39.110	38.970	39.820	38.850	-0.190	-0.485%	11.90万	0.00亿	0.000%
2026-09-22	39.950	39.160	40.500	39.110	-0.330	-0.836%	16.15万	0.00亿	0.000%
2026-09-21	40.670	39.490	40.860	39.150	0.180	0.458%	22.61万	0.00亿	0.000%
2026-09-18	38.000	39.310	39.330	37.510	1.500	3.967%	31.63万	0.00亿	0.000%
2026-09-17	36.940	37.810	38.380	36.720	0.810	2.189%	20.03万	0.00亿	0.000%
2026-09-16	36.700	37.000	37.350	35.820	0.310	0.845%	17.78万	0.00亿	0.000%
2026-09-15	37.140	36.690	37.800	36.610	-0.410	-1.105%	17.86万	0.00亿	0.000%
2026-09-14	34.690	37.100	37.600	34.640	2.360	6.793%	33.71万	0.00亿	0.000%
2026-09-11	34.710	34.740	35.290	33.500	-0.560	-1.586%	14.59万	0.00亿	0.000%
2026-09-10	35.020	35.300	35.590	34.430	0.000	0.000%	13.91万	0.00亿	0.000%
2026-09-09	35.210	35.300	36.290	35.060	-0.070	-0.198%	16.93万	0.00亿	0.000%
2026-09-08	36.540	35.370	36.690	35.080	-1.450	-3.938%	21.18万	0.00亿	0.000%
2026-09-07	36.600	36.820	37.340	35.470	0.580	1.600%	23.96万	0.00亿	0.000%
2026-09-04	37.660	36.240	38.690	36.080	-0.670	-1.815%	23.90万	0.00亿	0.000%
2026-09-03	35.980	36.910	37.350	34.960	1.210	3.389%	19.65万	0.00亿	0.000%
2026-09-02	34.610	35.700	36.330	33.940	0.720	2.058%	17.40万	0.00亿	0.000%
2026-09-01	35.840	34.980	35.850	34.870	-0.860	-2.400%	10.58万	0.00亿	0.000%
2026-08-31	34.960	35.840	36.050	33.860	0.370	1.043%	17.25万	0.00亿	0.000%
2026-08-28	36.010	35.470	36.660	34.810	-1.460	-3.953%	23.49万	0.00亿	0.000%
2026-08-27	35.480	36.930	37.000	34.150	1.450	4.087%	20.45万	0.00亿	0.000%
2026-08-26	35.390	35.480	36.580	35.060	0.270	0.767%	15.06万	0.00亿	0.000%
2026-08-25	34.020	35.210	35.670	33.210	0.760	2.206%	15.71万	0.00亿	0.000%
2026-08-24	33.600	34.450	34.880	33.130	1.070	3.206%	14.39万	0.00亿	0.000%
2026-08-21	32.660	33.380	34.340	32.500	0.630	1.924%	10.17万	0.00亿	0.000%
2026-08-20	33.070	32.750	33.380	32.340	-0.050	-0.152%	9.25万	0.00亿	0.000%
2026-08-19	34.410	32.800	34.530	32.590	-2.470	-7.003%	11.72万	0.00亿	0.000%
2026-08-18	36.310	35.270	36.360	34.880	-1.020	-2.811%	11.49万	0.00亿	0.000%
2026-08-17	35.490	36.290	36.400	35.050	0.910	2.572%	11.64万	0.00亿	0.000%
2026-08-14	35.470	35.380	35.640	34.810	0.370	1.057%	10.73万	0.00亿	0.000%
2026-08-13	35.760	35.010	36.500	34.980	0.090	0.258%	18.32万	0.00亿	0.000%
2026-08-12	34.200	34.920	35.740	34.180	0.710	2.075%	16.83万	0.00亿	0.000%
2026-08-11	34.310	34.210	35.260	33.600	0.820	2.456%	21.50万	0.00亿	0.000%
2026-08-10	34.760	33.390	35.090	32.850	-0.840	-2.454%	13.16万	0.00亿	0.000%
2026-08-07	33.610	34.230	34.400	33.060	0.700	2.088%	12.75万	0.00亿	0.000%
2026-08-06	33.440	33.530	33.800	32.840	-0.120	-0.357%	10.90万	0.00亿	0.000%
2026-08-05	31.780	33.650	34.000	31.410	1.520	4.731%	14.21万	0.00亿	0.000%
2026-08-04	31.310	32.130	32.310	30.950	1.130	3.645%	11.34万	0.00亿	0.000%
2026-08-03	31.010	31.000	31.490	30.660	0.380	1.241%	8.58万	0.00亿	0.000%
2026-07-31	30.800	30.620	32.080	30.610	0.890	2.994%	15.08万	0.00亿	0.000%
2026-07-30	31.210	29.730	31.420	29.260	-1.630	-5.198%	12.82万	0.00亿	0.000%
2026-07-29	31.790	31.360	31.860	30.020	-0.320	-1.010%	11.24万	0.00亿	0.000%
2026-07-28	32.580	31.680	33.000	31.420	-1.400	-4.232%	12.34万	0.00亿	0.000%
2026-07-27	32.380	33.080	33.100	32.180	0.820	2.542%	8.87万	0.00亿	0.000%
2026-07-24	33.490	32.260	33.490	32.100	-1.560	-4.613%	9.10万	0.00亿	0.000%
2026-07-23	33.000	33.820	33.950	32.980	0.820	2.485%	10.77万	0.00亿	0.000%
2026-07-22	33.650	33.000	34.080	32.820	-0.780	-2.309%	11.74万	0.00亿	0.000%
2026-07-21	32.030	33.780	33.940	30.000	1.890	5.927%	19.08万	0.00亿	0.000%
2026-07-20	33.990	31.890	34.190	30.900	-1.640	-4.891%	13.85万	0.00亿	0.000%
2026-07-17	35.970	33.530	35.990	33.140	-2.460	-6.835%	11.79万	0.00亿	0.000%
2026-07-16	38.010	35.990	38.310	35.760	-2.530	-6.568%	11.51万	0.00亿	0.000%
2026-07-15	38.600	38.520	40.280	38.170	-0.080	-0.207%	11.91万	0.00亿	0.000%
2026-07-14	37.510	38.600	38.770	36.340	1.090	2.906%	11.36万	0.00亿	0.000%
2026-07-13	41.010	37.510	41.350	37.410	-3.480	-8.490%	13.53万	0.00亿	0.000%
2026-07-10	42.290	40.990	43.170	40.970	-1.300	-3.074%	12.80万	0.00亿	0.000%
2026-07-09	41.530	42.290	42.520	39.680	1.110	2.695%	16.17万	0.00亿	0.000%
2026-07-08	45.760	41.180	46.100	41.180	-4.580	-10.009%	22.65万	0.00亿	0.000%
2026-07-07	47.450	45.760	48.440	45.400	-1.690	-3.562%	11.99万	0.00亿	0.000%
2026-07-06	47.810	47.450	49.790	47.230	-0.350	-0.732%	15.05万	0.00亿	0.000%
2026-07-03	49.300	47.800	50.120	47.710	-1.270	-2.588%	15.41万	0.00亿	0.000%
2026-07-02	50.800	49.070	51.540	48.890	-2.400	-4.663%	16.10万	0.00亿	0.000%
2026-07-01	53.800	51.470	54.180	51.150	-2.120	-3.956%	24.15万	0.00亿	0.000%
2026-06-30	48.720	53.590	53.590	48.000	4.870	9.996%	17.33万	0.00亿	0.000%
2026-06-29	50.650	48.720	50.900	47.570	-2.180	-4.283%	19.79万	0.00亿	0.000%
2026-06-26	55.950	50.900	56.870	50.550	-3.530	-6.485%	30.96万	0.00亿	0.000%
2026-06-25	50.180	54.430	54.430	49.600	4.950	10.004%	12.54万	0.00亿	0.000%
2026-06-24	49.320	49.480	50.360	48.220	0.080	0.162%	9.04万	0.00亿	0.000%
2026-06-23	52.600	49.400	52.800	49.010	-2.630	-5.055%	13.40万	0.00亿	0.000%
2026-06-22	53.000	52.030	53.400	50.960	-0.150	-0.287%	13.60万	0.00亿	0.000%
2026-06-18	52.070	52.180	52.600	51.500	0.000	0.000%	12.36万	0.00亿	0.000%
2026-06-17	50.770	52.180	52.860	50.500	1.330	2.616%	18.39万	0.00亿	0.000%
2026-06-16	49.300	50.850	51.360	48.850	2.000	4.094%	21.08万	0.00亿	0.000%
2026-06-15	46.000	48.850	49.030	45.800	3.370	7.410%	21.91万	0.00亿	0.000%
2026-06-12	46.060	45.480	47.200	45.380	-0.080	-0.176%	12.10万	0.00亿	0.000%
2026-06-11	46.090	45.560	46.420	44.440	-0.850	-1.832%	12.63万	0.00亿	0.000%
2026-06-10	47.750	46.410	48.360	45.950	-2.440	-4.995%	14.42万	0.00亿	0.000%
2026-06-09	48.520	48.850	49.190	47.500	0.840	1.750%	11.68万	0.00亿	0.000%
2026-06-08	48.390	48.010	49.530	47.480	-2.890	-5.678%	16.17万	0.00亿	0.000%
2026-06-05	51.010	50.900	53.210	49.230	-0.330	-0.644%	16.04万	0.00亿	0.000%
2026-06-04	50.580	51.230	51.970	50.330	-0.050	-0.098%	9.81万	0.00亿	0.000%
2026-06-03	51.930	51.280	53.360	50.710	-0.670	-1.290%	12.68万	0.00亿	0.000%
2026-06-02	52.190	51.950	52.990	50.020	0.000	0.000%	12.95万	0.00亿	0.000%
2026-06-01	54.300	51.950	55.380	51.630	-2.340	-4.310%	17.77万	0.00亿	0.000%
2026-05-29	56.740	54.290	57.380	53.790	-1.360	-2.444%	15.75万	0.00亿	0.000%
2026-05-28	55.900	55.650	56.640	54.790	-0.350	-0.625%	12.07万	0.00亿	0.000%
2026-05-27	57.450	56.000	59.500	55.400	-1.020	-1.789%	15.88万	0.00亿	0.000%
2026-05-26	60.050	57.020	60.550	56.150	-2.830	-4.728%	18.68万	0.00亿	0.000%
2026-05-25	62.850	59.850	62.990	59.630	-2.100	-3.390%	17.86万	0.00亿	0.000%
2026-05-22	61.050	61.950	62.350	59.300	1.660	2.753%	15.35万	0.00亿	0.000%
2026-05-21	64.050	60.290	65.020	59.550	-3.650	-5.708%	21.18万	0.00亿	0.000%
2026-05-20	64.020	63.940	65.130	62.450	-0.080	-0.125%	20.80万	0.00亿	0.000%
2026-05-19	62.880	64.020	64.170	60.050	1.120	1.781%	33.23万	0.00亿	0.000%
2026-05-18	58.040	62.900	63.260	58.040	5.430	9.448%	32.29万	0.00亿	0.000%
2026-05-15	56.780	57.470	59.400	56.780	0.240	0.419%	28.67万	0.00亿	0.000%
2026-05-14	54.480	57.230	58.450	53.660	3.830	7.172%	41.87万	0.00亿	0.000%
2026-05-13	48.280	53.400	53.400	48.270	4.900	10.103%	22.13万	0.00亿	0.000%
2026-05-12	50.360	48.500	50.550	48.230	-0.210	-0.431%	17.39万	0.00亿	0.000%
2026-05-11	47.950	48.710	49.540	47.650	1.280	2.699%	18.25万	0.00亿	0.000%
2026-05-08	48.020	47.430	48.120	46.950	-1.070	-2.206%	15.97万	0.00亿	0.000%
2026-05-07	46.720	48.500	48.700	46.350	1.780	3.810%	21.05万	0.00亿	0.000%
2026-05-06	46.320	46.720	47.200	46.310	0.620	1.345%	14.64万	0.00亿	0.000%
2026-04-30	46.430	46.100	46.650	45.380	-0.530	-1.137%	11.01万	0.00亿	0.000%
2026-04-29	44.750	46.630	47.050	44.560	1.560	3.461%	15.37万	0.00亿	0.000%
2026-04-28	46.640	45.070	47.050	44.560	-1.880	-4.004%	13.21万	0.00亿	0.000%
2026-04-27	47.360	46.950	48.750	46.550	-0.590	-1.241%	15.54万	0.00亿	0.000%
2026-04-24	48.050	47.540	48.500	47.050	-1.140	-2.342%	10.73万	0.00亿	0.000%
2026-04-23	48.320	48.680	49.520	48.130	0.510	1.059%	13.94万	0.00亿	0.000%
2026-04-22	47.900	48.170	48.350	47.280	0.320	0.669%	8.98万	0.00亿	0.000%
2026-04-21	47.970	47.850	48.200	46.570	-0.530	-1.095%	9.11万	0.00亿	0.000%
2026-04-20	47.620	48.380	49.090	46.550	0.000	0.000%	14.08万	0.00亿	0.000%
2026-04-17	47.400	47.640	47.860	46.550	0.000	0.000%	10.78万	0.00亿	0.000%
2026-04-16	47.150	47.490	48.130	46.620	0.640	1.370%	9.29万	4.45亿	1.640%
2026-04-15	47.750	46.850	48.350	46.790	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-14	47.540	47.640	48.350	46.750	0.480	1.018%	11.51万	0.00亿	0.000%
2026-04-13	46.940	47.160	47.620	45.550	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-10	47.050	47.440	48.700	47.000	0.000	0.000%	9.90万	0.00亿	0.000%
2026-04-09	45.940	46.740	47.700	45.590	0.000	0.000%	10.75万	0.00亿	0.000%
2026-04-08	44.380	46.090	46.230	44.380	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-07	43.310	43.350	44.050	42.830	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	44.300	43.550	44.540	43.550	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-02	45.330	44.080	45.430	43.700	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-01	45.300	45.600	46.000	45.050	0.000	0.000%	6.96万	0.00亿	0.000%