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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 121.76 | 131.94 | 121.53 | 128.43 | +5.70% | 14.43 | 5.79% |
| 2025-08-18 | 125.00 | 126.40 | 121.00 | 121.50 | -2.62% | 11.33 | 4.69% |
| 2025-08-15 | 116.92 | 126.50 | 116.51 | 124.77 | +6.61% | 10.48 | 4.31% |
| 2025-08-14 | 118.39 | 119.19 | 115.25 | 117.03 | -1.22% | 5.23 | 2.26% |
| 2025-08-13 | 119.00 | 119.46 | 117.36 | 118.48 | -0.04% | 6.81 | 2.93% |
| 2025-08-12 | 117.24 | 119.23 | 116.06 | 118.53 | +1.91% | 7.59 | 3.27% |
| 2025-08-11 | 114.86 | 118.18 | 114.26 | 116.31 | +2.96% | 6.36 | 2.77% |
| 2025-08-08 | 114.32 | 114.79 | 112.91 | 112.97 | -1.20% | 3.47 | 1.55% |
| 2025-08-07 | 116.68 | 118.70 | 114.00 | 114.34 | -2.01% | 5.26 | 2.31% |
| 2025-08-06 | 114.37 | 117.88 | 114.10 | 116.68 | +2.03% | 6.05 | 2.65% |
| 2025-08-05 | 112.90 | 115.44 | 112.60 | 114.36 | +1.95% | 5.19 | 2.31% |
| 2025-08-04 | 109.01 | 112.46 | 108.80 | 112.17 | +2.26% | 3.79 | 1.74% |
| 2025-08-01 | 109.00 | 110.03 | 108.11 | 109.69 | +0.27% | 3.33 | 1.55% |
| 2025-07-31 | 111.20 | 112.52 | 108.77 | 109.40 | -1.85% | 4.71 | 2.17% |
| 2025-07-30 | 114.40 | 114.60 | 111.20 | 111.46 | -2.77% | 4.44 | 2.01% |
| 2025-07-29 | 113.83 | 116.50 | 112.88 | 114.64 | +0.56% | 3.72 | 1.65% |
| 2025-07-28 | 116.99 | 118.40 | 113.35 | 114.00 | -1.46% | 4.44 | 1.96% |
| 2025-07-25 | 116.51 | 116.60 | 114.55 | 115.69 | -0.70% | 2.95 | 1.30% |
| 2025-07-24 | 115.38 | 118.20 | 115.15 | 116.51 | +0.99% | 5.41 | 2.35% |
| 2025-07-23 | 114.00 | 115.74 | 111.96 | 115.37 | +0.95% | 5.95 | 2.65% |