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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 152.48 | 166.66 | 152.48 | 164.15 | +7.52% | 16.53 | 5.20% |
| 2025-09-15 | 150.70 | 158.20 | 150.15 | 152.67 | +3.72% | 13.74 | 4.50% |
| 2025-09-12 | 150.90 | 152.13 | 146.73 | 147.20 | -2.45% | 7.96 | 2.71% |
| 2025-09-11 | 141.00 | 151.79 | 140.53 | 150.90 | +6.25% | 12.84 | 4.44% |
| 2025-09-10 | 142.63 | 146.28 | 140.30 | 142.02 | -2.46% | 10.79 | 3.84% |
| 2025-09-09 | 146.00 | 148.48 | 143.77 | 145.60 | -0.44% | 10.90 | 3.79% |
| 2025-09-08 | 141.46 | 148.48 | 141.24 | 146.25 | +5.66% | 16.67 | 5.81% |
| 2025-09-05 | 130.47 | 138.66 | 130.40 | 138.42 | +5.64% | 10.07 | 3.77% |
| 2025-09-04 | 133.78 | 136.44 | 128.91 | 131.03 | -1.27% | 8.20 | 3.14% |
| 2025-09-03 | 139.50 | 140.64 | 131.94 | 132.72 | -4.52% | 9.51 | 3.57% |
| 2025-09-02 | 137.17 | 141.50 | 129.95 | 139.00 | +0.61% | 14.74 | 5.54% |
| 2025-09-01 | 138.77 | 140.00 | 134.68 | 138.16 | -0.53% | 8.27 | 3.06% |
| 2025-08-29 | 133.13 | 141.42 | 132.00 | 138.90 | +4.34% | 10.65 | 3.94% |
| 2025-08-28 | 134.00 | 136.23 | 130.32 | 133.12 | -0.85% | 7.82 | 2.99% |
| 2025-08-27 | 135.53 | 138.68 | 134.00 | 134.26 | -0.84% | 9.06 | 3.37% |
| 2025-08-26 | 137.90 | 137.90 | 134.30 | 135.40 | -1.81% | 6.09 | 2.27% |
| 2025-08-25 | 137.00 | 143.01 | 136.00 | 137.90 | +4.11% | 11.63 | 4.22% |
| 2025-08-22 | 130.69 | 132.77 | 129.00 | 132.46 | +1.11% | 6.91 | 2.67% |
| 2025-08-21 | 130.11 | 134.37 | 128.03 | 131.00 | +0.11% | 8.52 | 3.31% |
| 2025-08-20 | 127.61 | 131.50 | 126.99 | 130.86 | +1.89% | 10.21 | 4.00% |