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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 159.00 | 164.78 | 157.66 | 164.10 | +4.06% | 12.01 | 3.73% |
| 2026-01-15 | 158.15 | 159.38 | 157.00 | 157.69 | -0.61% | 6.56 | 2.09% |
| 2026-01-14 | 161.50 | 163.20 | 156.88 | 158.66 | -1.87% | 9.82 | 3.10% |
| 2026-01-13 | 161.96 | 166.88 | 160.28 | 161.68 | -0.28% | 9.46 | 2.93% |
| 2026-01-12 | 167.00 | 167.18 | 156.16 | 162.13 | -2.69% | 13.74 | 4.32% |
| 2026-01-09 | 155.12 | 166.90 | 155.12 | 166.62 | +7.71% | 15.53 | 4.80% |
| 2026-01-08 | 153.27 | 157.30 | 153.27 | 154.70 | +0.29% | 8.49 | 2.75% |
| 2026-01-07 | 158.26 | 159.99 | 153.06 | 154.25 | -3.03% | 12.40 | 4.01% |
| 2026-01-06 | 159.75 | 163.30 | 157.99 | 159.07 | -0.42% | 7.19 | 2.26% |
| 2026-01-05 | 157.02 | 161.65 | 156.05 | 159.74 | +1.19% | 6.61 | 2.09% |
| 2025-12-31 | 163.84 | 164.00 | 156.66 | 157.86 | -4.00% | 9.72 | 3.09% |
| 2025-12-30 | 158.86 | 166.77 | 157.00 | 164.44 | +3.53% | 15.37 | 4.82% |
| 2025-12-29 | 152.50 | 161.50 | 149.55 | 158.83 | +3.81% | 12.92 | 4.19% |
| 2025-12-26 | 156.00 | 158.45 | 152.41 | 153.00 | -2.30% | 5.83 | 1.92% |
| 2025-12-25 | 150.44 | 158.20 | 149.31 | 156.60 | +4.05% | 6.64 | 2.18% |
| 2025-12-24 | 151.18 | 151.40 | 148.03 | 150.50 | -0.46% | 4.67 | 1.58% |
| 2025-12-23 | 149.46 | 151.80 | 149.07 | 151.19 | +1.23% | 4.20 | 1.41% |
| 2025-12-22 | 151.56 | 152.80 | 148.50 | 149.36 | -0.67% | 5.34 | 1.81% |
| 2025-12-19 | 149.81 | 152.88 | 149.19 | 150.36 | +0.53% | 3.15 | 1.06% |
| 2025-12-18 | 146.94 | 151.35 | 145.80 | 149.56 | +0.76% | 3.77 | 1.28% |