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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 179.63 | 180.50 | 176.52 | 176.95 | -2.56% | 6.49 | 1.83% |
| 2026-02-12 | 180.48 | 187.43 | 179.50 | 181.60 | +0.61% | 10.15 | 2.80% |
| 2026-02-11 | 179.89 | 184.70 | 178.58 | 180.50 | +0.29% | 9.90 | 2.76% |
| 2026-02-10 | 181.00 | 184.98 | 178.47 | 179.97 | +0.49% | 14.36 | 4.01% |
| 2026-02-09 | 171.00 | 181.99 | 165.65 | 179.09 | +5.69% | 21.49 | 6.18% |
| 2026-02-06 | 160.49 | 171.77 | 158.30 | 169.45 | +4.69% | 15.18 | 4.58% |
| 2026-02-05 | 161.55 | 163.00 | 158.14 | 161.86 | -0.39% | 7.43 | 2.33% |
| 2026-02-04 | 165.24 | 167.98 | 161.29 | 162.50 | +0.31% | 10.13 | 3.13% |
| 2026-02-03 | 153.50 | 162.93 | 151.63 | 162.00 | +6.78% | 18.75 | 5.96% |
| 2026-02-02 | 154.73 | 161.39 | 151.20 | 151.72 | -1.80% | 15.59 | 5.02% |
| 2026-01-30 | 156.30 | 156.99 | 149.10 | 154.50 | -1.90% | 12.38 | 4.08% |
| 2026-01-29 | 156.99 | 166.36 | 155.50 | 157.50 | +0.06% | 19.24 | 6.02% |
| 2026-01-28 | 164.00 | 164.51 | 155.55 | 157.40 | -4.71% | 14.96 | 4.78% |
| 2026-01-27 | 162.42 | 168.50 | 158.88 | 165.18 | +0.96% | 10.27 | 3.17% |
| 2026-01-26 | 175.19 | 176.86 | 162.30 | 163.61 | -3.97% | 13.45 | 4.08% |
| 2026-01-23 | 169.00 | 178.47 | 166.67 | 170.37 | +2.59% | 13.72 | 4.02% |
| 2026-01-22 | 169.21 | 173.00 | 164.13 | 166.07 | -1.85% | 8.24 | 2.50% |
| 2026-01-21 | 163.16 | 173.00 | 163.16 | 169.20 | +2.43% | 10.49 | 3.13% |
| 2026-01-20 | 168.66 | 170.37 | 162.50 | 165.18 | -1.98% | 8.13 | 2.48% |
| 2026-01-19 | 164.85 | 171.25 | 164.11 | 168.51 | +2.69% | 12.69 | 3.80% |