科达利(002850)股票行情 科达利股票行情 002850股票行情_爱股网
科达利(002850)股票行情
科达利(002850)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 |
|---|
| 2025-10-24 | 175.39 | 178.28 | 0.40 | 0.22% | 174.25 | 181.66 | 53910 | 95948.30 | 2.74% |
| 2025-10-23 | 170.00 | 177.88 | 7.04 | 4.12% | 168.30 | 179.02 | 71687 | 125886.94 | 3.64% |
| 2025-10-22 | 172.60 | 170.84 | -2.66 | -1.53% | 168.00 | 173.70 | 40514 | 69104.63 | 2.06% |
| 2025-10-21 | 166.59 | 173.50 | 8.54 | 5.18% | 165.21 | 175.41 | 62322 | 106463.05 | 3.16% |
| 2025-10-20 | 163.90 | 164.96 | 3.96 | 2.46% | 161.01 | 168.57 | 49827 | 82400.57 | 2.53% |
| 2025-10-17 | 168.52 | 161.00 | -6.01 | -3.60% | 160.50 | 168.86 | 44188 | 71838.63 | 2.24% |
| 2025-10-16 | 166.67 | 167.01 | -2.29 | -1.35% | 165.69 | 171.98 | 59044 | 99749.02 | 3.00% |
| 2025-10-15 | 161.16 | 169.30 | 8.29 | 5.15% | 161.00 | 171.19 | 64984 | 108121.00 | 3.30% |
| 2025-10-14 | 176.10 | 161.01 | -13.00 | -7.47% | 160.00 | 176.50 | 93560 | 156013.66 | 4.75% |
| 2025-10-13 | 164.93 | 174.01 | -9.25 | -5.05% | 164.93 | 179.94 | 87928 | 152645.45 | 4.46% |
| 2025-10-10 | 190.00 | 183.26 | -8.94 | -4.65% | 181.29 | 196.66 | 74143 | 139134.47 | 3.76% |
| 2025-10-09 | 197.70 | 192.20 | -3.50 | -1.79% | 188.26 | 198.64 | 71435 | 136859.66 | 3.63% |
| 2025-09-30 | 194.99 | 195.70 | 6.64 | 3.51% | 191.88 | 198.00 | 79588 | 155204.88 | 4.04% |
| 2025-09-29 | 174.00 | 189.06 | 17.19 | 10.00% | 174.00 | 189.06 | 94506 | 174228.19 | 4.80% |
| 2025-09-26 | 175.54 | 171.87 | -5.57 | -3.14% | 171.08 | 179.95 | 53697 | 93668.45 | 2.73% |
| 2025-09-25 | 178.00 | 177.44 | -2.06 | -1.15% | 173.80 | 180.33 | 58896 | 104365.15 | 2.99% |
| 2025-09-24 | 178.00 | 179.50 | -0.28 | -0.16% | 174.98 | 181.27 | 55264 | 98718.12 | 2.81% |
| 2025-09-23 | 174.65 | 179.78 | 6.00 | 3.45% | 172.00 | 183.88 | 91760 | 163193.83 | 4.66% |
| 2025-09-22 | 160.50 | 173.78 | 13.93 | 8.71% | 160.50 | 175.64 | 114755 | 192350.75 | 5.83% |
| 2025-09-19 | 163.00 | 159.85 | -6.32 | -3.80% | 157.80 | 163.98 | 100601 | 161411.27 | 5.11% |
| 2025-09-18 | 175.61 | 166.17 | -5.16 | -3.01% | 162.11 | 182.55 | 130010 | 222010.86 | 6.60% |
| 2025-09-17 | 163.01 | 171.33 | 7.18 | 4.37% | 160.40 | 174.48 | 80718 | 134997.12 | 4.10% |
| 2025-09-16 | 152.48 | 164.15 | 11.48 | 7.52% | 152.48 | 166.66 | 102386 | 165302.98 | 5.20% |
| 2025-09-15 | 150.70 | 152.67 | 5.47 | 3.72% | 150.15 | 158.20 | 88629 | 137354.48 | 4.50% |
| 2025-09-12 | 150.90 | 147.20 | -3.70 | -2.45% | 146.73 | 152.13 | 53397 | 79635.34 | 2.71% |
| 2025-09-11 | 141.00 | 150.90 | 8.88 | 6.25% | 140.53 | 151.79 | 87462 | 128396.85 | 4.44% |
| 2025-09-10 | 142.63 | 142.02 | -3.58 | -2.46% | 140.30 | 146.28 | 75597 | 107926.94 | 3.84% |
| 2025-09-09 | 146.00 | 145.60 | -0.65 | -0.44% | 143.77 | 148.48 | 74700 | 109009.70 | 3.79% |
| 2025-09-08 | 141.46 | 146.25 | 7.83 | 5.66% | 141.24 | 148.48 | 114432 | 166667.84 | 5.81% |
| 2025-09-05 | 130.47 | 138.42 | 7.39 | 5.64% | 130.40 | 138.66 | 74305 | 100734.81 | 3.77% |
| 2025-09-04 | 133.78 | 131.03 | -1.69 | -1.27% | 128.91 | 136.44 | 61812 | 81999.95 | 3.14% |
| 2025-09-03 | 139.50 | 132.72 | -6.28 | -4.52% | 131.94 | 140.64 | 70220 | 95084.59 | 3.57% |
| 2025-09-02 | 137.17 | 139.00 | 0.84 | 0.61% | 129.95 | 141.50 | 108976 | 147393.78 | 5.54% |
| 2025-09-01 | 138.77 | 138.16 | -0.74 | -0.53% | 134.68 | 140.00 | 60164 | 82693.54 | 3.06% |
| 2025-08-29 | 133.13 | 138.90 | 5.78 | 4.34% | 132.00 | 141.42 | 77605 | 106549.82 | 3.94% |
| 2025-08-28 | 134.00 | 133.12 | -1.14 | -0.85% | 130.32 | 136.23 | 58818 | 78237.66 | 2.99% |
| 2025-08-27 | 135.53 | 134.26 | -1.14 | -0.84% | 134.00 | 138.68 | 66300 | 90629.68 | 3.37% |
| 2025-08-26 | 137.90 | 135.40 | -2.50 | -1.81% | 134.30 | 137.90 | 44634 | 60876.04 | 2.27% |
| 2025-08-25 | 137.00 | 137.90 | 5.44 | 4.11% | 136.00 | 143.01 | 83069 | 116309.02 | 4.22% |
| 2025-08-22 | 130.69 | 132.46 | 1.46 | 1.11% | 129.00 | 132.77 | 52568 | 69096.12 | 2.67% |
| 2025-08-21 | 130.11 | 131.00 | 0.14 | 0.11% | 128.03 | 134.37 | 65141 | 85212.30 | 3.31% |
| 2025-08-20 | 127.61 | 130.86 | 2.43 | 1.89% | 126.99 | 131.50 | 78805 | 102079.04 | 4.00% |
| 2025-08-19 | 121.76 | 128.43 | 6.93 | 5.70% | 121.53 | 131.94 | 113873 | 144326.12 | 5.79% |
| 2025-08-18 | 125.00 | 121.50 | -3.27 | -2.62% | 121.00 | 126.40 | 92227 | 113315.13 | 4.69% |
| 2025-08-15 | 116.92 | 124.77 | 7.74 | 6.61% | 116.51 | 126.50 | 84920 | 104772.84 | 4.31% |
| 2025-08-14 | 118.39 | 117.03 | -1.45 | -1.22% | 115.25 | 119.19 | 44565 | 52315.98 | 2.26% |
| 2025-08-13 | 119.00 | 118.48 | -0.05 | -0.04% | 117.36 | 119.46 | 57594 | 68080.91 | 2.93% |
| 2025-08-12 | 117.24 | 118.53 | 2.22 | 1.91% | 116.06 | 119.23 | 64293 | 75863.68 | 3.27% |
| 2025-08-11 | 114.86 | 116.31 | 3.34 | 2.96% | 114.26 | 118.18 | 54551 | 63634.83 | 2.77% |
| 2025-08-08 | 114.32 | 112.97 | -1.37 | -1.20% | 112.91 | 114.79 | 30580 | 34744.00 | 1.55% |
| 2025-08-07 | 116.68 | 114.34 | -2.34 | -2.01% | 114.00 | 118.70 | 45420 | 52621.36 | 2.31% |
| 2025-08-06 | 114.37 | 116.68 | 2.32 | 2.03% | 114.10 | 117.88 | 52087 | 60472.61 | 2.65% |
| 2025-08-05 | 112.90 | 114.36 | 2.19 | 1.95% | 112.60 | 115.44 | 45477 | 51913.54 | 2.31% |
| 2025-08-04 | 109.01 | 112.17 | 2.48 | 2.26% | 108.80 | 112.46 | 34151 | 37859.98 | 1.73% |
| 2025-08-01 | 109.00 | 109.69 | 0.29 | 0.27% | 108.11 | 110.03 | 30550 | 33328.10 | 1.55% |
| 2025-07-31 | 111.20 | 109.40 | -2.06 | -1.85% | 108.77 | 112.52 | 42630 | 47066.13 | 2.17% |
| 2025-07-30 | 114.40 | 111.46 | -3.18 | -2.77% | 111.20 | 114.60 | 39517 | 44432.15 | 2.01% |
| 2025-07-29 | 113.83 | 114.64 | 0.64 | 0.56% | 112.88 | 116.50 | 32506 | 37190.39 | 1.65% |
| 2025-07-28 | 116.99 | 114.00 | -1.69 | -1.46% | 113.35 | 118.40 | 38590 | 44417.12 | 1.96% |
| 2025-07-25 | 116.51 | 115.69 | -0.82 | -0.70% | 114.55 | 116.60 | 25528 | 29454.13 | 1.30% |
| 2025-07-24 | 115.38 | 116.51 | 1.14 | 0.99% | 115.15 | 118.20 | 46346 | 54104.66 | 2.35% |
| 2025-07-23 | 114.00 | 115.37 | 1.09 | 0.95% | 111.96 | 115.74 | 52103 | 59499.57 | 2.65% |
| 2025-07-22 | 118.30 | 114.28 | -3.33 | -2.83% | 112.60 | 118.30 | 89341 | 102572.00 | 4.54% |
| 2025-07-21 | 120.00 | 117.61 | -2.39 | -1.99% | 117.32 | 120.86 | 38554 | 45737.43 | 1.96% |
| 2025-07-18 | 119.48 | 120.00 | -0.25 | -0.21% | 117.85 | 120.75 | 43393 | 51739.81 | 2.20% |
| 2025-07-17 | 117.60 | 120.25 | 3.87 | 3.33% | 116.30 | 121.80 | 64700 | 77157.90 | 3.29% |
| 2025-07-16 | 110.59 | 116.38 | 6.10 | 5.53% | 110.47 | 117.65 | 85015 | 98151.46 | 4.32% |
| 2025-07-15 | 109.99 | 110.28 | 0.88 | 0.80% | 108.50 | 112.97 | 44679 | 49453.84 | 2.27% |
| 2025-07-14 | 108.10 | 109.40 | 1.50 | 1.39% | 108.00 | 111.64 | 40538 | 44459.32 | 2.06% |
| 2025-07-11 | 107.76 | 107.90 | 0.35 | 0.33% | 106.21 | 108.98 | 29946 | 32248.15 | 1.52% |
| 2025-07-10 | 110.36 | 107.55 | -3.34 | -3.01% | 107.51 | 111.48 | 27937 | 30291.95 | 1.42% |
| 2025-07-09 | 110.39 | 110.89 | 0.48 | 0.43% | 110.09 | 112.40 | 21750 | 24151.87 | 1.10% |
| 2025-07-08 | 106.07 | 110.41 | 4.06 | 3.82% | 105.70 | 111.60 | 44428 | 48565.91 | 2.26% |
| 2025-07-07 | 110.20 | 106.35 | -4.14 | -3.75% | 105.70 | 110.20 | 38839 | 41561.07 | 1.97% |
| 2025-07-04 | 112.48 | 110.49 | -2.20 | -1.95% | 109.75 | 112.65 | 21083 | 23334.16 | 1.07% |
| 2025-07-03 | 107.60 | 112.69 | 4.95 | 4.59% | 107.40 | 113.12 | 53418 | 59314.54 | 2.71% |
| 2025-07-02 | 108.81 | 107.74 | -1.61 | -1.47% | 107.00 | 109.44 | 34777 | 37616.29 | 1.77% |
| 2025-07-01 | 111.96 | 109.35 | -3.82 | -3.38% | 107.50 | 111.96 | 55662 | 60804.14 | 2.83% |
| 2025-06-30 | 109.67 | 113.17 | 3.51 | 3.20% | 108.81 | 115.72 | 57218 | 64664.43 | 2.91% |
| 2025-06-27 | 112.02 | 109.66 | -1.76 | -1.58% | 109.00 | 112.30 | 50724 | 55853.29 | 2.58% |
深证大盘股票行情在线 K线走势图
科达利(002850)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
