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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 151.98 | 157.65 | 149.73 | 151.60 | -0.93% | 10.42 | 3.43% |
| 2026-03-20 | 150.35 | 157.58 | 149.90 | 153.02 | +2.35% | 7.75 | 2.54% |
| 2026-03-19 | 152.89 | 153.50 | 148.54 | 149.50 | -3.44% | 7.54 | 2.52% |
| 2026-03-18 | 157.49 | 158.00 | 151.50 | 154.82 | -1.47% | 6.72 | 2.21% |
| 2026-03-17 | 160.30 | 162.62 | 156.14 | 157.13 | -1.92% | 7.30 | 2.32% |
| 2026-03-16 | 163.45 | 165.50 | 159.79 | 160.20 | -1.99% | 6.64 | 2.07% |
| 2026-03-13 | 161.40 | 166.90 | 161.25 | 163.46 | -0.13% | 6.74 | 2.06% |
| 2026-03-12 | 165.55 | 167.48 | 161.66 | 163.67 | -1.20% | 7.03 | 2.16% |
| 2026-03-11 | 158.03 | 167.34 | 157.34 | 165.65 | +4.82% | 11.63 | 3.58% |
| 2026-03-10 | 153.60 | 158.30 | 153.60 | 158.03 | +3.97% | 7.37 | 2.38% |
| 2026-03-09 | 152.10 | 152.19 | 148.80 | 152.00 | -3.12% | 6.84 | 2.29% |
| 2026-03-06 | 155.96 | 159.99 | 155.80 | 156.90 | -0.07% | 5.22 | 1.67% |
| 2026-03-05 | 160.29 | 160.70 | 155.30 | 157.01 | -0.31% | 5.42 | 1.73% |
| 2026-03-04 | 159.00 | 161.98 | 156.88 | 157.50 | -2.72% | 5.96 | 1.89% |
| 2026-03-03 | 163.49 | 167.86 | 161.42 | 161.91 | -0.61% | 9.13 | 2.80% |
| 2026-03-02 | 163.26 | 165.28 | 161.01 | 162.91 | -1.43% | 6.75 | 2.09% |
| 2026-02-27 | 167.07 | 167.76 | 162.25 | 165.28 | -1.15% | 7.61 | 2.34% |
| 2026-02-26 | 173.30 | 173.30 | 166.70 | 167.20 | -2.93% | 8.56 | 2.56% |
| 2026-02-25 | 175.00 | 176.99 | 171.39 | 172.24 | -1.06% | 7.49 | 2.18% |
| 2026-02-24 | 179.00 | 179.00 | 172.00 | 174.08 | -1.62% | 8.65 | 2.50% |