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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 153.80 | 156.10 | 151.01 | 155.70 | +0.88% | 4.23 | 1.38% |
| 2025-11-18 | 156.31 | 158.80 | 152.33 | 154.34 | -1.70% | 5.89 | 1.93% |
| 2025-11-17 | 159.00 | 161.58 | 155.79 | 157.01 | -1.22% | 4.45 | 1.43% |
| 2025-11-14 | 162.53 | 163.24 | 158.93 | 158.95 | -3.64% | 5.49 | 1.74% |
| 2025-11-13 | 158.31 | 167.90 | 155.23 | 164.95 | +3.64% | 11.43 | 3.58% |
| 2025-11-12 | 160.90 | 164.39 | 158.30 | 159.15 | -1.52% | 5.19 | 1.64% |
| 2025-11-11 | 161.90 | 163.52 | 159.80 | 161.61 | +1.09% | 7.06 | 2.21% |
| 2025-11-10 | 162.63 | 163.26 | 157.45 | 159.87 | -0.96% | 11.24 | 3.58% |
| 2025-11-07 | 168.62 | 170.44 | 159.90 | 161.42 | -6.15% | 14.37 | 4.48% |
| 2025-11-06 | 167.96 | 172.26 | 166.07 | 172.00 | +2.99% | 7.31 | 2.19% |
| 2025-11-05 | 164.00 | 168.00 | 162.17 | 167.00 | -1.12% | 9.32 | 2.86% |
| 2025-11-04 | 174.02 | 175.80 | 167.72 | 168.90 | -3.47% | 10.93 | 3.26% |
| 2025-11-03 | 179.39 | 182.66 | 174.41 | 174.98 | -2.82% | 9.31 | 2.68% |
| 2025-10-31 | 176.63 | 187.00 | 176.63 | 180.05 | +1.94% | 10.34 | 2.87% |
| 2025-10-30 | 184.82 | 186.00 | 175.21 | 176.62 | -4.44% | 8.87 | 2.52% |
| 2025-10-29 | 173.00 | 187.46 | 172.11 | 184.82 | +4.50% | 12.18 | 3.39% |
| 2025-10-28 | 178.00 | 179.52 | 174.12 | 176.86 | -1.08% | 7.41 | 2.13% |
| 2025-10-27 | 179.32 | 181.99 | 174.82 | 178.80 | +0.29% | 7.66 | 2.18% |
| 2025-10-24 | 175.39 | 181.66 | 174.25 | 178.28 | +0.22% | 9.59 | 2.74% |
| 2025-10-23 | 170.00 | 179.02 | 168.30 | 177.88 | +4.12% | 12.59 | 3.64% |