科达利(002850) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-11-26 | 169.30 | 176.00 | 168.41 | 175.40 | 7.10 | 4.22 | 25,497 | 44,335 | 4.51 | 1.09 |
| 2021-11-25 | 169.80 | 170.54 | 165.17 | 168.30 | 0.44 | 0.26 | 17,249 | 28,920 | 3.20 | 0.74 |
| 2021-11-24 | 168.00 | 171.97 | 165.10 | 167.86 | -0.44 | -0.26 | 26,312 | 44,025 | 4.08 | 1.13 |
| 2021-11-23 | 177.00 | 177.53 | 167.30 | 168.30 | -10.04 | -5.63 | 44,830 | 76,207 | 5.74 | 1.92 |
| 2021-11-22 | 172.42 | 183.40 | 168.81 | 178.34 | 8.70 | 5.13 | 47,795 | 85,117 | 8.60 | 2.05 |
| 2021-11-19 | 171.75 | 172.97 | 166.52 | 169.64 | -3.41 | -1.97 | 26,035 | 44,089 | 3.73 | 1.12 |
| 2021-11-18 | 171.02 | 174.98 | 160.73 | 173.05 | -0.73 | -0.42 | 33,029 | 55,573 | 8.20 | 1.42 |
| 2021-11-17 | 175.10 | 175.10 | 167.50 | 173.78 | 0.08 | 0.05 | 35,151 | 60,396 | 4.38 | 1.51 |
| 2021-11-16 | 176.51 | 182.00 | 172.00 | 173.70 | -1.93 | -1.10 | 41,717 | 73,210 | 5.69 | 1.79 |
| 2021-11-15 | 181.99 | 185.97 | 174.77 | 175.63 | -7.53 | -4.11 | 39,393 | 70,471 | 6.11 | 1.69 |
| 2021-11-12 | 186.95 | 191.60 | 179.17 | 183.16 | -2.36 | -1.27 | 28,971 | 53,034 | 6.70 | 1.24 |
| 2021-11-11 | 181.00 | 190.99 | 178.90 | 185.52 | 4.37 | 2.41 | 24,988 | 46,402 | 6.67 | 1.07 |
| 2021-11-10 | 178.60 | 184.17 | 173.00 | 181.15 | -0.30 | -0.17 | 31,199 | 55,742 | 6.16 | 1.34 |
| 2021-11-09 | 180.00 | 184.00 | 175.11 | 181.45 | 4.40 | 2.49 | 30,669 | 55,122 | 5.02 | 1.32 |
| 2021-11-08 | 181.99 | 193.08 | 175.00 | 177.05 | 1.05 | 0.60 | 68,605 | 124,967 | 10.27 | 2.95 |
| 2021-11-05 | 167.90 | 183.00 | 163.98 | 176.00 | 8.61 | 5.14 | 50,470 | 88,052 | 11.36 | 2.17 |
| 2021-11-04 | 165.65 | 170.40 | 162.57 | 167.39 | 2.91 | 1.77 | 37,048 | 61,682 | 4.76 | 1.59 |
| 2021-11-03 | 166.96 | 170.49 | 161.33 | 164.48 | -3.03 | -1.81 | 28,342 | 46,747 | 5.47 | 1.22 |
| 2021-11-02 | 171.00 | 174.00 | 165.00 | 167.51 | -3.18 | -1.86 | 47,595 | 80,507 | 5.27 | 2.04 |
| 2021-11-01 | 173.13 | 176.00 | 167.00 | 170.69 | -2.47 | -1.43 | 36,409 | 62,153 | 5.20 | 1.56 |
| 2021-10-29 | 171.13 | 174.02 | 166.10 | 173.16 | 3.57 | 2.11 | 46,610 | 79,486 | 4.67 | 2.00 |
| 2021-10-28 | 164.50 | 176.70 | 162.37 | 169.59 | 5.58 | 3.40 | 82,045 | 137,802 | 8.74 | 3.52 |
| 2021-10-27 | 143.00 | 164.01 | 141.02 | 164.01 | 14.91 | 10.00 | 68,587 | 110,469 | 15.42 | 2.94 |
| 2021-10-26 | 150.01 | 156.88 | 147.30 | 149.10 | 1.20 | 0.81 | 44,298 | 67,378 | 6.48 | 1.90 |
| 2021-10-25 | 142.57 | 151.50 | 142.56 | 147.90 | 5.33 | 3.74 | 40,720 | 59,826 | 6.27 | 1.75 |
| 2021-10-22 | 143.08 | 144.49 | 140.00 | 142.57 | 0.06 | 0.04 | 25,402 | 36,117 | 3.15 | 1.09 |
| 2021-10-21 | 147.00 | 147.00 | 139.35 | 142.51 | -2.49 | -1.72 | 34,606 | 49,147 | 5.28 | 1.49 |
| 2021-10-20 | 145.37 | 147.01 | 141.03 | 145.00 | -0.10 | -0.07 | 38,321 | 55,340 | 4.12 | 1.65 |
| 2021-10-19 | 149.94 | 150.60 | 141.70 | 145.10 | -4.39 | -2.94 | 45,985 | 66,868 | 5.95 | 1.97 |
| 2021-10-18 | 150.45 | 153.30 | 146.00 | 149.49 | 1.99 | 1.35 | 61,031 | 91,395 | 4.95 | 2.62 |
| 2021-10-15 | 142.74 | 151.71 | 140.00 | 147.50 | 9.58 | 6.95 | 75,785 | 111,558 | 8.49 | 3.25 |
| 2021-10-14 | 129.49 | 137.92 | 125.52 | 137.92 | 12.54 | 10.00 | 41,657 | 56,215 | 9.89 | 1.79 |
| 2021-10-13 | 120.77 | 128.25 | 118.00 | 125.38 | 5.83 | 4.88 | 27,801 | 34,439 | 8.57 | 1.19 |
| 2021-10-12 | 132.00 | 132.00 | 117.45 | 119.55 | -9.60 | -7.43 | 37,073 | 45,130 | 11.27 | 1.59 |
| 2021-10-11 | 128.66 | 137.70 | 123.25 | 129.15 | 2.65 | 2.09 | 42,200 | 54,843 | 11.42 | 1.81 |
| 2021-10-08 | 131.62 | 134.27 | 125.50 | 126.50 | -3.80 | -2.92 | 41,126 | 53,160 | 6.73 | 1.77 |
