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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 196.99 | 209.95 | 196.80 | 207.10 | +3.75% | 12.75 | 3.14% |
| 2026-04-20 | 201.32 | 205.00 | 196.00 | 199.61 | +0.73% | 12.82 | 3.20% |
| 2026-04-17 | 202.11 | 205.38 | 196.29 | 198.16 | -3.61% | 15.03 | 3.81% |
| 2026-04-16 | 194.83 | 205.59 | 192.02 | 205.59 | +10.00% | 10.71 | 2.68% |
| 2026-04-15 | 189.00 | 193.50 | 185.01 | 186.90 | -1.10% | 10.24 | 2.73% |
| 2026-04-14 | 186.01 | 189.00 | 184.00 | 188.98 | +2.21% | 8.52 | 2.29% |
| 2026-04-13 | 181.00 | 189.00 | 180.21 | 184.90 | +0.82% | 9.73 | 2.63% |
| 2026-04-10 | 182.82 | 187.77 | 180.01 | 183.40 | +0.49% | 8.67 | 2.36% |
| 2026-04-09 | 179.78 | 183.96 | 178.48 | 182.51 | +0.83% | 6.02 | 1.66% |
| 2026-04-08 | 178.89 | 181.00 | 175.76 | 181.00 | +3.28% | 10.11 | 2.84% |
| 2026-04-07 | 178.50 | 180.68 | 172.55 | 175.25 | -3.17% | 11.16 | 3.18% |
| 2026-04-03 | 186.90 | 188.80 | 179.04 | 180.99 | -1.58% | 12.83 | 3.52% |
| 2026-04-02 | 179.84 | 185.99 | 177.55 | 183.90 | +2.99% | 15.24 | 4.18% |
| 2026-04-01 | 179.81 | 181.48 | 177.00 | 178.56 | -0.25% | 14.78 | 4.13% |
| 2026-03-31 | 180.00 | 183.99 | 175.65 | 179.00 | +0.95% | 34.29 | 9.60% |
| 2026-03-30 | 172.33 | 177.32 | 172.33 | 177.32 | +10.00% | 14.39 | 4.10% |
| 2026-03-27 | 157.45 | 162.26 | 157.44 | 161.20 | +1.26% | 6.98 | 2.20% |
| 2026-03-26 | 155.13 | 161.19 | 153.01 | 159.20 | +2.70% | 9.31 | 2.95% |
| 2026-03-25 | 149.57 | 157.00 | 148.20 | 155.01 | +3.63% | 8.20 | 2.70% |
| 2026-03-24 | 153.23 | 153.82 | 143.50 | 149.58 | -1.33% | 7.94 | 2.73% |