科迪退(002770)股票行情
科迪退(002770)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2022-06-22 | 0.59 | 0.60 | 0.01 | 1.69% | 0.58 | 0.63 | 336581 | 2015.36 | 5.56% |
| 2022-06-21 | 0.58 | 0.59 | 0.02 | 3.51% | 0.57 | 0.59 | 267671 | 1549.71 | 4.43% |
| 2022-06-20 | 0.55 | 0.57 | 0.02 | 3.64% | 0.55 | 0.59 | 195638 | 1123.85 | 3.23% |
| 2022-06-17 | 0.54 | 0.55 | 0.00 | 0.00% | 0.54 | 0.56 | 138867 | 758.04 | 2.30% |
| 2022-06-16 | 0.55 | 0.55 | 0.00 | 0.00% | 0.54 | 0.58 | 141245 | 785.02 | 2.34% |
| 2022-06-15 | 0.57 | 0.55 | -0.01 | -1.79% | 0.54 | 0.59 | 196989 | 1101.13 | 3.26% |
| 2022-06-14 | 0.57 | 0.56 | 0.01 | 1.82% | 0.55 | 0.57 | 198605 | 1119.00 | 3.28% |
| 2022-06-13 | 0.51 | 0.55 | 0.05 | 10.00% | 0.51 | 0.55 | 194269 | 1052.79 | 3.21% |
| 2022-06-10 | 0.51 | 0.50 | -0.02 | -3.85% | 0.48 | 0.52 | 217331 | 1095.38 | 3.59% |
| 2022-06-09 | 0.57 | 0.52 | -0.06 | -10.34% | 0.52 | 0.58 | 303551 | 1638.64 | 5.02% |
| 2022-06-08 | 0.59 | 0.58 | -0.01 | -1.69% | 0.56 | 0.60 | 220334 | 1274.13 | 3.64% |
| 2022-06-07 | 0.60 | 0.59 | 0.01 | 1.72% | 0.58 | 0.61 | 201786 | 1196.81 | 3.34% |
| 2022-06-06 | 0.56 | 0.58 | -0.01 | -1.69% | 0.55 | 0.61 | 366866 | 2146.98 | 6.07% |
| 2022-06-02 | 0.62 | 0.59 | -0.07 | -10.61% | 0.59 | 0.65 | 782309 | 4705.78 | 12.93% |
| 2022-06-01 | 0.80 | 0.66 | -1.71 | -72.15% | 0.65 | 0.84 | 1592445 | 12144.07 | 26.33% |
| 2022-04-29 | 2.26 | 2.37 | 0.07 | 3.04% | 2.26 | 2.42 | 207799 | 4933.58 | 3.44% |
| 2022-04-28 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.43 | 161455 | 3759.03 | 2.67% |
| 2022-04-27 | 2.47 | 2.42 | -0.12 | -4.72% | 2.41 | 2.50 | 153578 | 3723.64 | 2.54% |
| 2022-04-26 | 2.67 | 2.54 | -0.13 | -4.87% | 2.54 | 2.73 | 192308 | 5072.53 | 3.18% |
| 2022-04-25 | 2.67 | 2.67 | 0.13 | 5.12% | 2.67 | 2.67 | 37917 | 1012.39 | 0.63% |
| 2022-04-22 | 2.53 | 2.54 | -0.12 | -4.51% | 2.53 | 2.58 | 141305 | 3590.33 | 2.34% |
| 2022-04-21 | 2.68 | 2.66 | -0.14 | -5.00% | 2.66 | 2.73 | 164294 | 4392.68 | 2.72% |
| 2022-04-20 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.86 | 73329 | 2058.42 | 1.21% |
| 2022-04-19 | 2.72 | 2.79 | 0.07 | 2.57% | 2.70 | 2.81 | 90997 | 2504.77 | 1.50% |
| 2022-04-18 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.73 | 55465 | 1500.94 | 0.92% |
| 2022-04-15 | 2.71 | 2.69 | -0.03 | -1.10% | 2.63 | 2.72 | 86065 | 2302.65 | 1.42% |
| 2022-04-14 | 2.70 | 2.72 | 0.00 | 0.00% | 2.70 | 2.78 | 63511 | 1739.25 | 1.05% |
| 2022-04-13 | 2.76 | 2.72 | -0.05 | -1.81% | 2.70 | 2.77 | 76689 | 2095.76 | 1.27% |
| 2022-04-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.71 | 2.79 | 71011 | 1954.25 | 1.17% |
| 2022-04-11 | 2.81 | 2.75 | -0.09 | -3.17% | 2.73 | 2.87 | 117496 | 3285.28 | 1.94% |
| 2022-04-08 | 2.74 | 2.84 | 0.06 | 2.16% | 2.67 | 2.87 | 194212 | 5340.97 | 3.21% |
| 2022-04-07 | 2.87 | 2.78 | 0.04 | 1.46% | 2.78 | 2.88 | 239674 | 6815.38 | 3.96% |
| 2022-04-06 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 57914 | 1577.24 | 0.96% |
| 2022-04-01 | 2.64 | 2.72 | 0.08 | 3.03% | 2.63 | 2.74 | 91098 | 2458.08 | 1.51% |
| 2022-03-31 | 2.67 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 92432 | 2455.63 | 1.53% |
| 2022-03-30 | 2.75 | 2.69 | 0.01 | 0.37% | 2.66 | 2.79 | 143230 | 3893.60 | 2.37% |
| 2022-03-29 | 2.66 | 2.68 | 0.13 | 5.10% | 2.60 | 2.68 | 106598 | 2827.42 | 1.76% |
| 2022-03-28 | 2.57 | 2.55 | -0.04 | -1.54% | 2.52 | 2.58 | 58978 | 1505.33 | 0.98% |
| 2022-03-25 | 2.55 | 2.59 | 0.03 | 1.17% | 2.53 | 2.60 | 66365 | 1706.50 | 1.10% |
| 2022-03-24 | 2.60 | 2.56 | -0.07 | -2.66% | 2.55 | 2.61 | 77479 | 1990.66 | 1.28% |
| 2022-03-23 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 59281 | 1553.90 | 0.98% |
| 2022-03-22 | 2.57 | 2.62 | 0.04 | 1.55% | 2.56 | 2.64 | 71639 | 1865.80 | 1.18% |
| 2022-03-21 | 2.56 | 2.58 | 0.00 | 0.00% | 2.54 | 2.63 | 87331 | 2244.77 | 1.44% |
| 2022-03-18 | 2.47 | 2.58 | 0.11 | 4.45% | 2.45 | 2.59 | 86652 | 2205.21 | 1.43% |
| 2022-03-17 | 2.43 | 2.47 | 0.05 | 2.07% | 2.43 | 2.54 | 91895 | 2275.72 | 1.52% |
| 2022-03-16 | 2.41 | 2.42 | 0.04 | 1.68% | 2.32 | 2.45 | 108632 | 2598.51 | 1.80% |
| 2022-03-15 | 2.51 | 2.38 | -0.13 | -5.18% | 2.38 | 2.52 | 106512 | 2585.36 | 1.76% |
| 2022-03-14 | 2.53 | 2.51 | -0.06 | -2.33% | 2.50 | 2.58 | 61279 | 1553.47 | 1.01% |
| 2022-03-11 | 2.55 | 2.57 | -0.01 | -0.39% | 2.50 | 2.60 | 108463 | 2755.23 | 1.79% |
| 2022-03-10 | 2.50 | 2.58 | 0.12 | 4.88% | 2.48 | 2.58 | 128974 | 3272.44 | 2.13% |
| 2022-03-09 | 2.53 | 2.46 | -0.08 | -3.15% | 2.41 | 2.57 | 134850 | 3333.88 | 2.23% |
| 2022-03-08 | 2.61 | 2.54 | -0.07 | -2.68% | 2.49 | 2.64 | 119622 | 3061.93 | 1.98% |
| 2022-03-07 | 2.61 | 2.61 | -0.02 | -0.76% | 2.60 | 2.68 | 75210 | 1980.53 | 1.24% |
| 2022-03-04 | 2.67 | 2.63 | -0.05 | -1.87% | 2.59 | 2.67 | 100404 | 2641.36 | 1.66% |
| 2022-03-03 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 51424 | 1380.49 | 0.85% |
| 2022-03-02 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.73 | 77468 | 2089.08 | 1.28% |
| 2022-03-01 | 2.63 | 2.68 | 0.04 | 1.52% | 2.62 | 2.72 | 103446 | 2778.81 | 1.71% |
| 2022-02-28 | 2.66 | 2.64 | -0.02 | -0.75% | 2.61 | 2.66 | 76432 | 2007.06 | 1.26% |
| 2022-02-25 | 2.62 | 2.66 | 0.05 | 1.92% | 2.62 | 2.67 | 80187 | 2119.04 | 1.33% |
| 2022-02-24 | 2.68 | 2.61 | -0.09 | -3.33% | 2.58 | 2.70 | 157196 | 4138.97 | 2.60% |
| 2022-02-23 | 2.70 | 2.70 | -0.02 | -0.74% | 2.63 | 2.72 | 121637 | 3258.43 | 2.01% |
| 2022-02-22 | 2.77 | 2.72 | 0.00 | 0.00% | 2.70 | 2.80 | 103893 | 2853.75 | 1.72% |
| 2022-02-21 | 2.70 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 74802 | 2025.74 | 1.24% |
| 2022-02-18 | 2.64 | 2.71 | 0.06 | 2.26% | 2.62 | 2.75 | 84473 | 2275.45 | 1.40% |
| 2022-02-17 | 2.73 | 2.65 | -0.08 | -2.93% | 2.64 | 2.73 | 152505 | 4073.43 | 2.52% |
| 2022-02-16 | 2.72 | 2.73 | 0.00 | 0.00% | 2.70 | 2.76 | 93128 | 2539.06 | 1.54% |
| 2022-02-15 | 2.75 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 107076 | 2947.58 | 1.77% |
| 2022-02-14 | 2.87 | 2.77 | -0.10 | -3.48% | 2.73 | 2.93 | 219424 | 6232.51 | 3.63% |
| 2022-02-11 | 2.83 | 2.87 | 0.02 | 0.70% | 2.81 | 2.95 | 181329 | 5246.86 | 3.00% |
| 2022-02-10 | 2.74 | 2.85 | 0.08 | 2.89% | 2.74 | 2.87 | 96430 | 2704.22 | 1.59% |
| 2022-02-09 | 2.75 | 2.77 | 0.00 | 0.00% | 2.74 | 2.81 | 90220 | 2500.65 | 1.49% |
| 2022-02-08 | 2.63 | 2.77 | 0.11 | 4.14% | 2.62 | 2.78 | 145772 | 3947.87 | 2.41% |
| 2022-02-07 | 2.66 | 2.66 | 0.04 | 1.53% | 2.61 | 2.70 | 105881 | 2812.87 | 1.75% |
| 2022-01-28 | 2.71 | 2.62 | -0.14 | -5.07% | 2.62 | 2.74 | 272788 | 7176.02 | 4.51% |
| 2022-01-27 | 2.78 | 2.76 | -0.03 | -1.08% | 2.76 | 2.88 | 167882 | 4722.81 | 2.78% |
| 2022-01-26 | 2.67 | 2.79 | 0.09 | 3.33% | 2.63 | 2.80 | 137706 | 3746.98 | 2.28% |
| 2022-01-25 | 2.78 | 2.70 | 0.02 | 0.75% | 2.70 | 2.81 | 231672 | 6407.81 | 3.83% |
| 2022-01-24 | 2.67 | 2.68 | -0.04 | -1.47% | 2.65 | 2.72 | 91345 | 2446.99 | 1.51% |
| 2022-01-21 | 2.68 | 2.72 | 0.04 | 1.49% | 2.60 | 2.74 | 143300 | 3829.32 | 2.37% |
| 2022-01-20 | 2.70 | 2.68 | -0.07 | -2.55% | 2.63 | 2.74 | 233244 | 6238.16 | 3.86% |
深证大盘股票行情在线 K线走势图
