科达利 sz.002850
206.05
-0.46%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 208.88 | 210.69 | 203.60 | 206.05 | -0.46% | 8.45 | 2.04% |
| 2026-05-21 | 207.50 | 216.66 | 205.80 | 207.00 | -0.40% | 14.19 | 3.37% |
| 2026-05-20 | 203.93 | 209.80 | 198.34 | 207.84 | +1.40% | 9.66 | 2.37% |
| 2026-05-19 | 202.68 | 206.67 | 197.88 | 204.97 | +0.92% | 10.08 | 2.50% |
| 2026-05-18 | 193.99 | 207.59 | 192.11 | 203.10 | +4.41% | 15.75 | 3.91% |
| 2026-05-15 | 191.50 | 203.78 | 189.60 | 194.52 | +1.47% | 13.80 | 3.54% |
| 2026-05-14 | 196.91 | 198.49 | 190.75 | 191.70 | -2.45% | 9.09 | 2.36% |
| 2026-05-13 | 196.00 | 197.57 | 192.01 | 196.51 | -0.19% | 8.77 | 2.26% |
| 2026-05-12 | 198.00 | 198.88 | 194.01 | 196.88 | +0.31% | 8.84 | 2.26% |
| 2026-05-11 | 202.07 | 203.88 | 193.80 | 196.28 | -4.72% | 15.28 | 3.89% |
| 2026-05-08 | 203.53 | 210.96 | 201.99 | 206.00 | +1.47% | 14.23 | 3.45% |
| 2026-05-07 | 195.00 | 204.25 | 190.12 | 203.01 | +5.39% | 15.18 | 3.83% |
| 2026-05-06 | 192.41 | 197.42 | 190.06 | 192.63 | +1.14% | 12.72 | 3.30% |
| 2026-04-30 | 190.68 | 192.11 | 187.00 | 190.45 | -0.08% | 10.20 | 2.70% |
| 2026-04-29 | 191.15 | 192.58 | 182.33 | 190.61 | -0.33% | 15.09 | 4.03% |
| 2026-04-28 | 198.00 | 199.72 | 189.32 | 191.25 | -6.83% | 17.04 | 4.42% |
| 2026-04-27 | 207.80 | 209.99 | 204.82 | 205.28 | -1.43% | 7.17 | 1.74% |
| 2026-04-24 | 204.17 | 209.77 | 202.30 | 208.26 | +1.16% | 8.77 | 2.13% |
| 2026-04-23 | 213.34 | 213.69 | 204.00 | 205.87 | -1.77% | 8.98 | 2.18% |
| 2026-04-22 | 205.03 | 215.99 | 205.03 | 209.57 | +1.19% | 12.43 | 2.96% |