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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 118.30 | 118.30 | 112.60 | 114.28 | -2.83% | 10.26 | 4.54% |
| 2025-07-21 | 120.00 | 120.86 | 117.32 | 117.61 | -1.99% | 4.57 | 1.96% |
| 2025-07-18 | 119.48 | 120.75 | 117.85 | 120.00 | -0.21% | 5.17 | 2.20% |
| 2025-07-17 | 117.60 | 121.80 | 116.30 | 120.25 | +3.33% | 7.72 | 3.29% |
| 2025-07-16 | 110.59 | 117.65 | 110.47 | 116.38 | +5.53% | 9.82 | 4.32% |
| 2025-07-15 | 109.99 | 112.97 | 108.50 | 110.28 | +0.80% | 4.95 | 2.27% |
| 2025-07-14 | 108.10 | 111.64 | 108.00 | 109.40 | +1.39% | 4.45 | 2.06% |
| 2025-07-11 | 107.76 | 108.98 | 106.21 | 107.90 | +0.33% | 3.22 | 1.52% |
| 2025-07-10 | 110.36 | 111.48 | 107.51 | 107.55 | -3.01% | 3.03 | 1.42% |
| 2025-07-09 | 110.39 | 112.40 | 110.09 | 110.89 | +0.43% | 2.42 | 1.10% |
| 2025-07-08 | 106.07 | 111.60 | 105.70 | 110.41 | +3.82% | 4.86 | 2.26% |
| 2025-07-07 | 110.20 | 110.20 | 105.70 | 106.35 | -3.75% | 4.16 | 1.97% |
| 2025-07-04 | 112.48 | 112.65 | 109.75 | 110.49 | -1.95% | 2.33 | 1.07% |
| 2025-07-03 | 107.60 | 113.12 | 107.40 | 112.69 | +4.59% | 5.93 | 2.71% |
| 2025-07-02 | 108.81 | 109.44 | 107.00 | 107.74 | -1.47% | 3.76 | 1.77% |
| 2025-07-01 | 111.96 | 111.96 | 107.50 | 109.35 | -3.38% | 6.08 | 2.83% |
| 2025-06-30 | 109.67 | 115.72 | 108.81 | 113.17 | +3.20% | 6.47 | 2.91% |
| 2025-06-27 | 112.02 | 112.30 | 109.00 | 109.66 | -1.58% | 5.59 | 2.58% |
| 2025-06-26 | 115.38 | 116.18 | 111.39 | 111.42 | -2.52% | 4.87 | 2.18% |
| 2025-06-25 | 112.98 | 115.36 | 112.51 | 114.30 | +1.32% | 4.55 | 2.02% |