科士达( 002518.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 28.80 | 29.85 | 28.62 | 29.45 | 1.27% | 0.14% | -3.37% | 7,725,500 | 227,192,000 | 42% | 29.41 | 0.72% | 29.55 | -1.71% | 30.02 | -0.05% | 30.48 | -1.48% | -0.58% |  |
| 2021-11-25 | 29.29 | 29.75 | 28.88 | 29.08 | -1.69% | -0.41% | -6.00% | 8,814,900 | 257,382,000 | 43% | 29.20 | -2.11% | 30.06 | -0.80% | 30.04 | -0.03% | 30.94 | -1.14% | -0.37% | |
| 2021-11-24 | 30.49 | 30.73 | 29.39 | 29.58 | -3.93% | -0.83% | -5.48% | 14,591,100 | 435,231,000 | 66% | 29.83 | -3.12% | 30.30 | 0.04% | 30.05 | 0.58% | 31.30 | -0.53% | -0.22% | |
| 2021-11-23 | 30.33 | 31.45 | 30.03 | 30.79 | 1.58% | 0.01% | -2.14% | 15,089,900 | 464,589,000 | 69% | 30.79 | 1.71% | 30.29 | 1.47% | 29.87 | -0.25% | 31.46 | -0.27% | -0.17% | |
| 2021-11-22 | 30.05 | 30.65 | 29.84 | 30.31 | 2.09% | 0.13% | -3.92% | 13,149,000 | 398,014,000 | 55% | 30.27 | 1.80% | 29.85 | 1.16% | 29.95 | -2.50% | 31.55 | -0.05% | -0.16% | |
| 2021-11-19 | 29.31 | 30.08 | 29.10 | 29.69 | 0.71% | -0.15% | -5.93% | 13,032,600 | 387,515,000 | 53% | 29.73 | 0.50% | 29.51 | -1.40% | 30.72 | -2.19% | 31.56 | -0.48% | -0.15% | |
| 2021-11-18 | 29.77 | 30.36 | 29.11 | 29.48 | -2.32% | -0.36% | -7.05% | 15,178,000 | 449,067,000 | 58% | 29.59 | 0.85% | 29.93 | -3.65% | 31.40 | -1.69% | 31.72 | -0.79% | -0.05% | |
| 2021-11-17 | 29.70 | 30.66 | 28.39 | 30.18 | 0.67% | 2.87% | -5.60% | 24,354,300 | 714,518,000 | 84% | 29.34 | -3.74% | 31.06 | -3.86% | 31.94 | -1.50% | 31.97 | -0.33% | 0.06% | |
| 2021-11-16 | 32.35 | 32.40 | 29.73 | 29.98 | -9.23% | -1.64% | -6.53% | 35,457,700 | 1,080,717,000 | 122% | 30.48 | -8.89% | 32.31 | -3.35% | 32.43 | -1.28% | 32.08 | -0.87% | 0.14% | |
| 2021-11-15 | 34.16 | 34.56 | 32.40 | 33.03 | -1.73% | -1.26% | 2.08% | 26,204,400 | 876,622,000 | 101% | 33.45 | -0.90% | 33.43 | 1.24% | 32.85 | 1.34% | 32.36 | 0.14% | 0.31% | |
| 2021-11-12 | 32.90 | 34.40 | 32.66 | 33.61 | 1.76% | -0.44% | 4.02% | 24,087,400 | 813,110,000 | 90% | 33.76 | 1.93% | 33.02 | 2.10% | 32.42 | 1.13% | 32.31 | 0.59% | 0.42% | |
| 2021-11-11 | 31.98 | 34.16 | 31.90 | 33.03 | 2.71% | -0.27% | 2.83% | 27,131,800 | 898,550,000 | 100% | 33.12 | 3.46% | 32.34 | 2.37% | 32.05 | 0.17% | 32.12 | 0.44% | 0.47% | |
| 2021-11-10 | 31.39 | 32.77 | 31.20 | 32.16 | 0.72% | 0.47% | 0.56% | 20,091,700 | 643,136,000 | 73% | 32.01 | 0.65% | 31.59 | -0.18% | 32.00 | 0.80% | 31.98 | -0.03% | 0.53% | |
| 2021-11-09 | 30.72 | 33.07 | 30.64 | 31.93 | 4.24% | 0.39% | -0.18% | 26,810,200 | 852,696,000 | 94% | 31.81 | 3.67% | 31.65 | -1.28% | 31.74 | -0.57% | 31.99 | -0.19% | 0.66% | |
| 2021-11-08 | 30.40 | 31.55 | 29.97 | 30.63 | -2.17% | -0.16% | -4.43% | 15,439,000 | 473,663,000 | 51% | 30.68 | -4.28% | 32.06 | 0.52% | 31.93 | -0.96% | 32.05 | 0.04% | 0.88% | |
| 2021-11-05 | 32.50 | 33.13 | 31.13 | 31.31 | -6.03% | -2.31% | -2.27% | 27,043,200 | 866,754,000 | 84% | 32.05 | -1.72% | 31.89 | -0.60% | 32.24 | 0.22% | 32.04 | 0.49% | 1.09% | |
| 2021-11-04 | 31.20 | 34.57 | 30.75 | 33.32 | 5.95% | 2.17% | 4.52% | 39,074,700 | 1,274,259,000 | 124% | 32.61 | 5.47% | 32.09 | -0.17% | 32.17 | 0.63% | 31.88 | 0.35% | 1.15% | |
| 2021-11-03 | 31.99 | 32.41 | 29.48 | 31.45 | -3.17% | 1.71% | -1.00% | 33,228,300 | 1,027,414,000 | 101% | 30.92 | -5.54% | 32.14 | -0.91% | 31.97 | -0.84% | 31.77 | 0.37% | 1.33% | |
| 2021-11-02 | 33.81 | 33.87 | 31.74 | 32.48 | -2.08% | -0.77% | 2.62% | 28,038,000 | 917,771,000 | 90% | 32.73 | -0.15% | 32.43 | 0.97% | 32.24 | 0.21% | 31.65 | 0.89% | 1.46% | |
| 2021-11-01 | 31.70 | 34.09 | 31.45 | 33.17 | 4.21% | 1.18% | 5.74% | 36,979,500 | 1,212,307,000 | 119% | 32.78 | 3.80% | 32.12 | 1.06% | 32.17 | 1.08% | 31.37 | 1.27% | 1.53% | |
| 2021-10-29 | 30.91 | 32.55 | 30.57 | 31.83 | 2.98% | 0.78% | 2.75% | 25,018,500 | 790,184,000 | 80% | 31.58 | -0.16% | 31.78 | -0.90% | 31.83 | 0.75% | 30.98 | 1.06% | 1.57% | |
| 2021-10-28 | 32.20 | 32.93 | 30.72 | 30.91 | -4.18% | -2.29% | 0.84% | 22,699,900 | 718,072,000 | 71% | 31.63 | -1.41% | 32.07 | 0.47% | 31.59 | -0.04% | 30.65 | 1.03% | 1.63% |  |
| 2021-10-27 | 31.60 | 32.70 | 31.26 | 32.26 | 1.99% | 0.55% | 6.32% | 27,923,700 | 895,944,000 | 90% | 32.09 | -0.83% | 31.92 | 1.49% | 31.60 | 1.31% | 30.34 | 1.26% | 1.53% | |
| 2021-10-26 | 33.09 | 33.52 | 31.52 | 31.63 | -2.41% | -2.24% | 5.56% | 33,529,500 | 1,084,862,000 | 116% | 32.36 | 2.66% | 31.45 | 0.65% | 31.19 | 1.57% | 29.96 | 2.04% | 1.40% | |
| 2021-10-25 | 28.58 | 32.67 | 28.58 | 32.41 | 8.76% | 2.83% | 10.37% | 47,714,300 | 1,503,850,000 | 173% | 31.52 | 4.24% | 31.25 | 1.98% | 30.71 | 1.85% | 29.37 | 2.09% | 1.17% | |
| 2021-10-22 | 31.35 | 31.78 | 29.34 | 29.80 | -5.64% | -1.45% | 3.61% | 27,738,100 | 838,719,000 | 110% | 30.24 | -4.55% | 30.64 | 0.59% | 30.15 | 1.27% | 28.76 | 1.13% | 0.87% | |
| 2021-10-21 | 30.47 | 32.85 | 30.01 | 31.58 | 2.60% | -0.31% | 11.03% | 35,023,800 | 1,109,534,000 | 146% | 31.68 | 5.81% | 30.46 | 2.97% | 29.77 | 2.88% | 28.44 | 2.20% | 0.62% | |
| 2021-10-20 | 29.07 | 30.82 | 28.75 | 30.78 | 5.92% | 2.81% | 10.60% | 36,004,200 | 1,077,920,000 | 151% | 29.94 | 0.87% | 29.58 | 1.89% | 28.94 | 2.35% | 27.83 | 1.65% | 0.24% | |
| 2021-10-19 | 29.18 | 30.85 | 28.81 | 29.06 | 0.17% | -2.09% | 6.14% | 30,537,200 | 906,346,000 | 143% | 29.68 | 2.06% | 29.03 | 2.69% | 28.28 | 3.40% | 27.38 | 1.56% | 0.02% | |
| 2021-10-18 | 28.47 | 29.99 | 28.33 | 29.01 | 0.00% | -0.24% | 7.60% | 31,523,900 | 916,703,000 | 161% | 29.08 | 2.24% | 28.27 | 3.63% | 27.35 | 2.79% | 26.96 | 1.71% | -0.17% | | |
|
