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(%) |
| 2022-08-08 | 154.24 | 157.36 | 151.50 | 151.87 | -1.98 | -1.29 | 22,450 | 34,478 | 3.81 | 0.96 |
| 2022-08-05 | 153.05 | 159.15 | 150.14 | 153.85 | 1.95 | 1.28 | 24,000 | 37,078 | 5.93 | 1.03 |
| 2022-08-04 | 153.00 | 154.99 | 150.00 | 151.90 | -0.38 | -0.25 | 23,558 | 35,741 | 3.28 | 1.01 |
| 2022-08-03 | 158.12 | 160.00 | 152.00 | 152.28 | -5.72 | -3.62 | 26,831 | 41,532 | 5.06 | 1.15 |
| 2022-08-02 | 151.11 | 162.55 | 150.31 | 158.00 | 5.40 | 3.54 | 51,456 | 81,240 | 8.02 | 2.20 |
| 2022-08-01 | 145.00 | 154.00 | 143.02 | 152.60 | 8.18 | 5.66 | 50,328 | 75,738 | 7.60 | 2.15 |
| 2022-07-29 | 147.28 | 150.79 | 141.63 | 144.42 | -3.11 | -2.11 | 40,027 | 57,890 | 6.21 | 1.71 |
| 2022-07-28 | 158.00 | 158.60 | 147.20 | 147.53 | -8.47 | -5.43 | 49,011 | 73,451 | 7.31 | 2.09 |
| 2022-07-27 | 155.03 | 156.38 | 151.79 | 156.00 | 0.34 | 0.22 | 23,799 | 36,689 | 2.95 | 1.02 |
| 2022-07-26 | 155.20 | 159.99 | 154.22 | 155.66 | -0.31 | -0.20 | 18,511 | 28,975 | 3.70 | 0.79 |
| 2022-07-25 | 158.40 | 158.44 | 151.50 | 155.97 | -2.43 | -1.53 | 34,734 | 53,829 | 4.38 | 1.48 |
| 2022-07-22 | 162.04 | 163.95 | 155.88 | 158.40 | -3.26 | -2.02 | 21,961 | 34,936 | 4.99 | 0.94 |
| 2022-07-21 | 160.20 | 162.87 | 156.88 | 161.66 | 0.86 | 0.53 | 30,632 | 49,067 | 3.73 | 1.31 |
| 2022-07-20 | 164.99 | 165.10 | 158.24 | 160.80 | -3.67 | -2.23 | 25,326 | 40,726 | 4.17 | 1.08 |
| 2022-07-19 | 169.50 | 169.50 | 163.18 | 164.47 | -5.47 | -3.22 | 27,741 | 45,889 | 3.72 | 1.19 |
| 2022-07-18 | 178.01 | 178.50 | 168.00 | 169.94 | -7.91 | -4.45 | 37,790 | 65,412 | 5.90 | 1.61 |
| 2022-07-15 | 173.20 | 182.97 | 172.66 | 177.85 | 3.44 | 1.97 | 22,706 | 40,830 | 5.91 | 0.97 |
| 2022-07-14 | 166.67 | 177.00 | 163.51 | 174.41 | 3.21 | 1.88 | 28,607 | 49,446 | 7.88 | 1.22 |
| 2022-07-13 | 167.80 | 172.80 | 162.00 | 171.20 | 3.20 | 1.90 | 23,133 | 39,174 | 6.43 | 0.99 |
| 2022-07-12 | 168.00 | 175.17 | 166.30 | 168.00 | 2.00 | 1.20 | 25,071 | 42,609 | 5.34 | 1.07 |
| 2022-07-11 | 168.25 | 173.49 | 165.60 | 166.00 | -4.01 | -2.36 | 29,562 | 49,585 | 4.64 | 1.26 |
| 2022-07-08 | 175.80 | 177.00 | 169.30 | 170.01 | -8.99 | -5.02 | 27,234 | 46,771 | 4.30 | 1.16 |
| 2022-07-07 | 173.12 | 180.50 | 168.50 | 179.00 | 8.70 | 5.11 | 45,148 | 80,031 | 7.05 | 1.93 |
| 2022-07-06 | 164.60 | 174.50 | 162.60 | 170.30 | 10.80 | 6.77 | 49,905 | 84,761 | 7.46 | 2.13 |
| 2022-07-05 | 163.98 | 166.00 | 155.00 | 159.50 | -2.14 | -1.32 | 26,441 | 42,133 | 6.81 | 1.14 |
| 2022-07-04 | 154.51 | 162.50 | 154.25 | 161.64 | 6.41 | 4.13 | 27,945 | 44,879 | 5.31 | 1.20 |
| 2022-07-01 | 157.99 | 159.30 | 152.50 | 155.23 | -3.77 | -2.37 | 32,392 | 50,105 | 4.28 | 1.39 |
进入关怀模式
