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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 172.60 | 173.70 | 168.00 | 170.84 | -1.53% | 6.91 | 2.06% |
| 2025-10-21 | 166.59 | 175.41 | 165.21 | 173.50 | +5.18% | 10.65 | 3.16% |
| 2025-10-20 | 163.90 | 168.57 | 161.01 | 164.96 | +2.46% | 8.24 | 2.53% |
| 2025-10-17 | 168.52 | 168.86 | 160.50 | 161.00 | -3.60% | 7.18 | 2.24% |
| 2025-10-16 | 166.67 | 171.98 | 165.69 | 167.01 | -1.35% | 9.97 | 3.00% |
| 2025-10-15 | 161.16 | 171.19 | 161.00 | 169.30 | +5.15% | 10.81 | 3.30% |
| 2025-10-14 | 176.10 | 176.50 | 160.00 | 161.01 | -7.47% | 15.60 | 4.75% |
| 2025-10-13 | 164.93 | 179.94 | 164.93 | 174.01 | -5.05% | 15.26 | 4.46% |
| 2025-10-10 | 190.00 | 196.66 | 181.29 | 183.26 | -4.65% | 13.91 | 3.76% |
| 2025-10-09 | 197.70 | 198.64 | 188.26 | 192.20 | -1.79% | 13.69 | 3.62% |
| 2025-09-30 | 194.99 | 198.00 | 191.88 | 195.70 | +3.51% | 15.52 | 4.04% |
| 2025-09-29 | 174.00 | 189.06 | 174.00 | 189.06 | +10.00% | 17.42 | 4.80% |
| 2025-09-26 | 175.54 | 179.95 | 171.08 | 171.87 | -3.14% | 9.37 | 2.73% |
| 2025-09-25 | 178.00 | 180.33 | 173.80 | 177.44 | -1.15% | 10.44 | 2.99% |
| 2025-09-24 | 178.00 | 181.27 | 174.98 | 179.50 | -0.16% | 9.87 | 2.81% |
| 2025-09-23 | 174.65 | 183.88 | 172.00 | 179.78 | +3.45% | 16.32 | 4.66% |
| 2025-09-22 | 160.50 | 175.64 | 160.50 | 173.78 | +8.71% | 19.24 | 5.83% |
| 2025-09-19 | 163.00 | 163.98 | 157.80 | 159.85 | -3.80% | 16.14 | 5.11% |
| 2025-09-18 | 175.61 | 182.55 | 162.11 | 166.17 | -3.01% | 22.20 | 6.60% |
| 2025-09-17 | 163.01 | 174.48 | 160.40 | 171.33 | +4.37% | 13.50 | 4.10% |