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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 147.14 | 148.99 | 145.80 | 148.43 | +0.98% | 4.38 | 1.51% |
| 2025-12-16 | 148.86 | 149.50 | 145.60 | 146.99 | -1.55% | 3.46 | 1.20% |
| 2025-12-15 | 152.80 | 153.66 | 148.80 | 149.30 | -2.55% | 3.19 | 1.07% |
| 2025-12-12 | 152.00 | 153.32 | 148.50 | 153.20 | +0.19% | 5.77 | 1.94% |
| 2025-12-11 | 153.54 | 154.29 | 151.60 | 152.91 | -0.38% | 4.12 | 1.37% |
| 2025-12-10 | 152.01 | 154.66 | 148.00 | 153.50 | +0.92% | 7.68 | 2.57% |
| 2025-12-09 | 161.66 | 162.56 | 150.20 | 152.10 | -7.09% | 12.63 | 4.16% |
| 2025-12-08 | 158.46 | 164.50 | 158.22 | 163.71 | +3.32% | 9.63 | 3.01% |
| 2025-12-05 | 158.65 | 159.10 | 153.81 | 158.45 | -0.19% | 5.26 | 1.70% |
| 2025-12-04 | 160.00 | 161.10 | 154.03 | 158.75 | +3.62% | 8.47 | 2.71% |
| 2025-12-03 | 155.30 | 156.49 | 151.81 | 153.20 | -1.35% | 2.28 | 0.75% |
| 2025-12-02 | 156.97 | 157.38 | 154.77 | 155.30 | -0.90% | 4.39 | 1.43% |
| 2025-12-01 | 153.49 | 157.80 | 153.03 | 156.71 | +1.10% | 5.76 | 1.88% |
| 2025-11-28 | 152.52 | 156.40 | 151.00 | 155.00 | +0.78% | 3.82 | 1.26% |
| 2025-11-27 | 155.17 | 158.18 | 153.35 | 153.80 | -0.65% | 4.30 | 1.40% |
| 2025-11-26 | 153.00 | 159.37 | 151.68 | 154.80 | +1.22% | 5.69 | 1.85% |
| 2025-11-25 | 154.30 | 156.34 | 152.68 | 152.94 | +0.55% | 4.54 | 1.49% |
| 2025-11-24 | 151.45 | 153.70 | 149.10 | 152.11 | +1.04% | 5.65 | 1.89% |
| 2025-11-21 | 152.75 | 155.00 | 147.88 | 150.55 | -3.00% | 6.50 | 2.19% |
| 2025-11-20 | 155.60 | 157.45 | 153.42 | 155.21 | -0.31% | 3.90 | 1.28% |