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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 116.53 | 117.30 | 114.93 | 115.10 | -1.91% | 2.48 | 1.07% |
| 2025-05-23 | 117.46 | 120.20 | 116.93 | 117.34 | -0.43% | 2.73 | 1.15% |
| 2025-05-22 | 117.18 | 120.69 | 115.64 | 117.84 | -0.29% | 3.93 | 1.66% |
| 2025-05-21 | 117.38 | 120.16 | 116.91 | 118.18 | +0.42% | 2.99 | 1.26% |
| 2025-05-20 | 118.19 | 118.97 | 117.40 | 117.69 | -0.51% | 2.48 | 1.05% |
| 2025-05-19 | 119.22 | 119.54 | 115.95 | 118.29 | -1.04% | 3.23 | 1.37% |
| 2025-05-16 | 117.50 | 122.26 | 117.49 | 119.54 | +1.73% | 4.73 | 1.97% |
| 2025-05-15 | 121.88 | 122.44 | 117.21 | 117.50 | -4.21% | 6.18 | 2.58% |
| 2025-05-14 | 123.57 | 124.68 | 121.43 | 122.66 | -1.38% | 4.82 | 1.96% |
| 2025-05-13 | 127.20 | 127.20 | 123.96 | 124.38 | -1.19% | 2.83 | 1.13% |
| 2025-05-12 | 126.74 | 129.68 | 124.85 | 125.87 | +0.35% | 4.40 | 1.74% |
| 2025-05-09 | 124.78 | 126.46 | 122.86 | 125.43 | -0.13% | 3.19 | 1.28% |
| 2025-05-08 | 124.79 | 129.10 | 124.67 | 125.59 | +0.11% | 3.45 | 1.36% |
| 2025-05-07 | 128.70 | 131.16 | 124.51 | 125.45 | -2.44% | 4.59 | 1.80% |
| 2025-05-06 | 129.69 | 133.39 | 127.53 | 128.58 | -0.50% | 5.79 | 2.22% |