科士达

sz002518 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.85

涨跌幅

-2.80%

成交量

7,253,700 股

成交额

218,948,736 元

换手率

1.28%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.64	29.85	30.80	29.82	-2.80%	7,253,700	218,948,736	1.28
2026-10-13	30.63	30.71	31.20	29.13	-2.04%	14,865,600	445,763,968	2.63
2026-10-12	31.61	31.35	32.19	31.30	-2.37%	8,241,700	260,244,112	1.46
2026-10-09	32.68	32.11	32.68	30.70	-2.49%	15,284,200	482,322,144	2.70
2026-10-08	34.45	32.93	36.24	32.50	-3.29%	17,109,900	582,925,056	3.03
2026-09-30	35.28	34.05	35.70	34.01	-0.82%	11,054,700	385,398,560	1.96
2026-09-29	33.84	34.33	34.58	33.56	+1.27%	8,720,100	298,085,600	1.54
2026-09-28	37.05	33.90	37.07	33.51	-8.67%	17,396,600	606,318,400	3.08
2026-09-24	38.60	37.12	39.09	37.04	-4.75%	12,960,200	493,044,320	2.29
2026-09-23	39.11	38.97	39.82	38.85	-0.49%	11,904,000	467,330,240	2.11
2026-09-22	39.95	39.16	40.50	39.11	-0.84%	16,154,900	641,814,912	2.86
2026-09-21	40.67	39.49	40.86	39.15	+0.46%	22,608,600	896,791,232	4.00
2026-09-18	38.00	39.31	39.33	37.51	+3.97%	31,631,900	1,213,823,488	5.60
2026-09-17	36.94	37.81	38.38	36.72	+2.19%	20,027,700	753,709,632	3.54
2026-09-16	36.70	37.00	37.35	35.82	+0.84%	17,781,600	650,964,608	3.15
2026-09-15	37.14	36.69	37.80	36.61	-1.11%	17,855,800	663,329,792	3.16
2026-09-14	34.69	37.10	37.60	34.64	+6.79%	33,711,700	1,238,596,096	5.97
2026-09-11	34.71	34.74	35.29	33.50	-1.59%	14,588,200	501,456,096	2.58
2026-09-10	35.02	35.30	35.59	34.43	+0.00%	13,907,200	487,760,800	2.46
2026-09-09	35.21	35.30	36.29	35.06	-0.20%	16,929,000	602,582,656	3.00
2026-09-08	36.54	35.37	36.69	35.08	-3.94%	21,178,100	753,730,112	3.75
2026-09-07	36.60	36.82	37.34	35.47	+1.60%	23,959,400	878,634,432	4.24
2026-09-04	37.66	36.24	38.69	36.08	-1.82%	23,900,000	890,331,136	4.23
2026-09-03	35.98	36.91	37.35	34.96	+3.39%	19,649,000	710,117,568	3.48
2026-09-02	34.61	35.70	36.33	33.94	+2.06%	17,403,600	617,643,200	3.08
2026-09-01	35.84	34.98	35.85	34.87	-2.40%	10,580,900	373,446,400	1.87
2026-08-31	34.96	35.84	36.05	33.86	+1.04%	17,248,500	602,198,272	3.05
2026-08-28	36.01	35.47	36.66	34.81	-3.95%	23,490,600	838,938,048	4.16
2026-08-27	35.48	36.93	37.00	34.15	+4.09%	20,446,000	733,040,960	3.62
2026-08-26	35.39	35.48	36.58	35.06	+0.77%	15,058,300	538,840,768	2.66

需要全历史数据与程序化访问？查看科士达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002518 获取全部历史日线。