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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 111.78 | 113.55 | 110.50 | 112.81 | +1.80% | 4.57 | 2.06% |
| 2025-06-23 | 107.84 | 111.25 | 107.34 | 110.81 | +2.14% | 3.62 | 1.67% |
| 2025-06-20 | 110.38 | 111.09 | 108.46 | 108.49 | -1.90% | 3.22 | 1.50% |
| 2025-06-19 | 109.42 | 113.23 | 109.03 | 110.59 | +1.05% | 5.04 | 2.29% |
| 2025-06-18 | 108.70 | 110.50 | 108.70 | 109.44 | +0.30% | 1.97 | 0.92% |
| 2025-06-17 | 108.83 | 110.18 | 108.20 | 109.11 | +0.32% | 2.71 | 1.26% |
| 2025-06-16 | 109.00 | 110.26 | 108.02 | 108.76 | -1.10% | 3.18 | 1.48% |
| 2025-06-13 | 110.14 | 111.13 | 108.57 | 109.97 | -1.04% | 2.43 | 1.12% |
| 2025-06-12 | 111.44 | 114.25 | 109.80 | 111.13 | +0.20% | 3.08 | 1.40% |
| 2025-06-11 | 109.62 | 113.22 | 109.55 | 110.91 | +1.20% | 3.23 | 1.47% |
| 2025-06-10 | 111.67 | 112.45 | 108.02 | 109.59 | -1.62% | 3.32 | 1.54% |
| 2025-06-09 | 113.00 | 113.49 | 111.28 | 111.40 | -1.38% | 3.19 | 1.45% |
| 2025-06-06 | 114.73 | 115.46 | 111.90 | 112.96 | -1.36% | 3.08 | 1.38% |
| 2025-06-05 | 115.04 | 115.25 | 112.76 | 114.52 | -0.03% | 2.98 | 1.33% |
| 2025-06-04 | 113.00 | 115.60 | 113.00 | 114.55 | +1.37% | 3.08 | 1.36% |
| 2025-06-03 | 109.90 | 113.93 | 109.18 | 113.00 | +2.40% | 3.62 | 1.63% |
| 2025-05-30 | 112.10 | 112.20 | 110.02 | 110.35 | -1.51% | 2.69 | 1.23% |
| 2025-05-29 | 111.53 | 114.36 | 111.53 | 112.04 | +0.38% | 2.86 | 1.27% |
| 2025-05-28 | 112.18 | 113.20 | 111.41 | 111.62 | -0.24% | 1.87 | 0.83% |
| 2025-05-27 | 115.04 | 115.56 | 111.60 | 111.88 | -2.79% | 3.59 | 1.59% |