科达利(002850)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-03-02	71.00	72.59	70.63	72.32	17643手	12700万	2.06	2.93%
2021-03-01	70.50	71.64	69.28	70.26	15039手	10574万	0.80	1.15%
2021-02-26	70.00	70.54	67.27	69.46	16787手	11536万	-1.55	-2.18%
2021-02-25	73.30	73.30	70.50	71.01	13783手	9872万	-1.29	-1.78%
2021-02-24	73.58	75.58	71.50	72.30	18205手	13374万	-1.87	-2.52%
2021-02-23	73.23	76.36	70.79	74.17	22571手	16669万	-0.90	-1.20%
2021-02-22	71.40	76.25	71.19	75.07	27610手	20583万	3.67	5.14%
2021-02-19	72.33	72.40	70.09	71.40	17041手	12110万	-0.93	-1.29%
2021-02-18	73.68	75.67	70.00	72.33	21828手	15689万	-0.97	-1.32%
2021-02-10	75.31	75.56	72.68	73.30	18333手	13486万	-2.25	-2.98%
2021-02-09	75.14	76.18	73.95	75.55	14335手	10794万	0.02	0.03%
2021-02-08	73.88	77.54	73.10	75.53	17545手	13219万	1.03	1.38%
2021-02-05	76.95	80.10	74.30	74.50	22364手	17299万	0.33	0.45%
2021-02-04	77.44	77.45	73.22	74.17	18323手	13674万	-3.75	-4.81%
2021-02-03	78.90	81.25	77.40	77.92	19932手	15852万	-0.81	-1.03%
2021-02-02	79.70	80.50	76.67	78.73	31993手	25010万	0.19	0.24%
2021-02-01	77.99	81.19	77.38	78.54	25952手	20555万	2.38	3.12%
2021-01-29	72.80	78.36	72.00	76.16	41618手	31714万	4.87	6.83%
2021-01-28	69.33	72.55	68.88	71.29	24719手	17673万	0.99	1.41%
2021-01-27	71.45	71.68	67.58	70.30	38970手	26995万	-1.40	-1.95%
2021-01-26	73.14	74.79	71.10	71.70	37901手	27433万	-2.50	-3.37%
2021-01-25	77.78	78.60	73.89	74.20	37881手	28748万	-3.60	-4.63%
2021-01-22	81.90	81.90	75.10	77.80	34620手	26863万	-3.00	-3.71%
2021-01-21	78.96	82.16	78.96	80.80	21595手	17426万	1.99	2.52%
2021-01-20	75.34	79.49	75.00	78.81	30802手	23952万	3.82	5.09%
2021-01-19	75.00	76.88	74.72	74.99	21554手	16276万	0.29	0.39%
2021-01-18	74.44	76.09	73.15	74.70	28859手	21538万	0.20	0.27%
2021-01-15	75.35	76.24	72.78	74.50	18409手	13707万	-0.75	-1.00%
2021-01-14	77.90	78.30	74.68	75.25	22891手	17494万	-3.54	-4.49%
2021-01-13	80.46	82.18	78.00	78.79	25483手	20383万	-1.68	-2.09%
2021-01-12	79.93	81.90	78.63	80.47	28776手	23069万	-0.18	-0.22%
2021-01-11	86.40	86.40	79.50	80.65	34575手	28249万	-4.88	-5.71%
2021-01-08	89.88	89.95	82.20	85.53	51180手	43640万	-3.48	-3.91%
2021-01-07	92.39	93.80	86.80	89.01	56002手	50112万	-3.69	-3.98%
2021-01-06	93.38	98.24	91.01	92.70	44126手	41703万	-0.94	-1.00%
2021-01-05	102.53	102.53	93.05	93.64	72709手	69221万	-9.75	-9.43%
2021-01-04	99.50	103.39	97.88	103.39	28519手	29326万	9.40	10.00%
2020-12-31	95.18	97.50	92.03	93.99	26434手	24934万	-0.60	-0.63%
2020-12-30	90.84	100.00	90.84	94.59	50828手	48997万	3.36	3.68%
2020-12-29	92.10	93.30	88.40	91.23	25020手	22689万	-1.34	-1.45%
2020-12-28	93.28	93.78	89.07	92.57	29177手	26544万	0.74	0.81%
2020-12-25	88.42	97.40	87.92	91.83	33080手	30698万	3.28	3.70%
2020-12-24	87.79	90.74	87.16	88.55	20020手	17858万	0.34	0.39%
2020-12-23	85.00	89.80	85.00	88.21	32033手	28204万	3.41	4.02%
2020-12-22	85.90	89.20	83.88	84.80	41801手	36071万	-1.02	-1.19%
2020-12-21	80.00	85.82	80.00	85.82	47079手	39922万	7.80	10.00%
2020-12-18	74.25	78.33	73.65	78.02	35150手	26980万	3.63	4.88%
2020-12-17	73.10	75.80	71.71	74.39	15719手	11686万	1.79	2.47%
2020-12-16	75.15	75.98	72.47	72.60	13681手	10077万	-2.56	-3.41%
2020-12-15	74.50	75.50	74.00	75.16	12208手	9146万	0.42	0.56%
2020-12-14	74.57	75.00	73.48	74.74	16518手	12283万	0.94	1.27%
2020-12-11	72.81	75.18	71.86	73.80	20385手	14997万	0.99	1.36%
2020-12-10	71.60	74.00	70.70	72.81	19968手	14530万	0.32	0.44%
2020-12-09	73.10	74.80	71.84	72.49	16555手	12137万	-0.49	-0.67%
2020-12-08	70.50	74.00	70.06	72.98	19252手	14007万	2.37	3.36%
2020-12-07	68.00	71.35	67.81	70.61	18365手	12886万	2.76	4.07%
2020-12-04	66.60	68.49	66.26	67.85	14063手	9493万	1.14	1.71%
2020-12-03	67.00	67.78	65.99	66.71	11619手	7754万	-2.29	-3.32%
2020-11-30	68.30	69.90	66.82	69.00	22745手	15551万	1.00	1.47%
2020-11-27	68.07	68.70	66.82	68.00	11650手	7874万	0.10	0.15%
2020-11-26	70.56	70.56	67.00	67.90	13317手	9085万	-1.91	-2.74%
2020-11-25	72.30	72.86	69.38	69.81	14324手	10112万	-2.70	-3.72%
2020-11-24	72.30	75.00	71.50	72.51	11608手	8470万	0.32	0.44%
2020-11-23	72.23	73.34	71.00	72.19	12469手	9015万	0.17	0.24%
2020-11-20	72.52	73.80	71.68	72.02	12797手	9278万	-0.60	-0.83%
2020-11-19	72.12	72.80	70.01	72.62	11918手	8553万	-0.21	-0.29%
2020-11-18	74.80	76.33	71.50	72.83	17204手	12725万	-1.26	-1.70%
2020-11-17	76.06	77.21	73.06	74.09	18376手	13714万	-2.00	-2.63%
2020-11-16	76.37	77.00	73.50	76.09	13441手	10140万	-0.60	-0.78%
2020-11-13	75.28	77.30	73.12	76.69	18194手	13763万	2.32	3.12%
2020-11-12	73.78	76.50	73.78	74.37	14954手	11209万	0.46	0.62%
2020-11-11	76.83	77.77	73.56	73.91	24076手	18198万	-3.31	-4.29%
2020-11-10	77.00	78.22	75.33	77.22	18618手	14344万	0.42	0.55%
2020-11-09	77.01	78.26	75.99	76.80	25452手	19598万	-0.90	-1.16%
2020-11-06	78.78	80.38	76.03	77.70	32569手	25442万	0.20	0.26%
2020-11-05	77.00	78.98	75.70	77.50	43134手	33359万	3.33	4.49%
2020-11-04	68.00	74.17	67.04	74.17	41101手	29427万	6.74	10.00%
2020-11-03	66.40	71.30	66.40	67.43	60934手	41832万	1.21	1.83%
2020-11-02	66.11	68.00	61.16	66.22	99413手	63805万	-1.73	-2.55%
2020-10-30	75.17	75.66	67.95	67.95	38849手	26918万	-7.55	-10.00%
2020-10-29	76.60	78.80	74.79	75.50	31948手	24469万	-3.20	-4.07%
2020-10-28	78.70	79.72	77.50	78.70	12138手	9553万	0.13	0.17%
2020-10-27	76.30	79.20	75.51	78.57	11474手	8915万	2.27	2.98%
2020-10-26	75.11	76.95	73.86	76.30	13683手	10345万	0.65	0.86%
2020-10-23	77.58	78.34	75.65	75.65	14666手	11268万	-1.94	-2.50%
2020-10-22	78.35	79.15	76.50	77.59	15434手	12024万	-0.62	-0.79%
2020-10-21	79.37	79.37	77.00	78.21	12066手	9432万	-1.29	-1.62%
2020-10-20	78.96	80.25	77.90	79.50	12989手	10282万	1.28	1.64%
2020-10-19	78.63	80.43	77.00	78.22	22069手	17379万	-0.25	-0.32%
2020-10-16	77.65	79.00	76.11	78.47	19917手	15423万	0.47	0.60%
2020-10-15	79.08	82.66	78.00	78.00	23422手	18716万	-0.09	-0.12%
2020-10-14	76.58	78.87	76.22	78.09	19031手	14826万	1.11	1.44%
2020-10-13	75.98	77.71	73.87	76.98	20983手	15949万	0.83	1.09%
2020-10-12	75.80	77.84	74.01	76.15	33824手	25789万	1.85	2.49%
2020-10-09	72.64	75.55	71.33	74.30	27010手	20000万	4.61	6.62%
2020-09-30	70.14	71.25	68.51	69.69	9294手	6499万	0.03	0.04%
2020-09-29	68.99	70.32	67.81	69.66	11481手	7980万	1.14	1.66%
2020-09-28	71.00	71.00	68.10	68.52	11587手	8005万	-1.51	-2.16%
2020-09-25	71.50	71.50	69.70	70.03	7652手	5396万	-0.77	-1.09%
2020-09-24	71.09	72.78	70.30	70.80	10364手	7375万	-1.27	-1.76%
2020-09-23	71.44	72.50	70.01	72.07	9924手	7114万	0.67	0.94%
2020-09-22	71.61	72.88	71.00	71.40	9693手	6954万	-1.20	-1.65%
2020-09-21	72.38	74.63	71.69	72.60	13455手	9817万	0.49	0.68%
2020-09-18	72.14	74.00	71.02	72.11	19779手	14254万	-0.03	-0.04%
2020-09-17	71.15	72.66	69.50	72.14	17243手	12312万	0.89	1.25%
2020-09-16	70.50	73.30	70.40	71.25	16953手	12124万	0.18	0.25%
2020-09-15	68.49	72.00	68.49	71.07	23005手	16297万	4.08	6.09%
2020-09-14	65.78	68.38	65.07	66.99	18350手	12310万	1.92	2.95%
2020-09-11	62.90	65.28	62.50	65.07	12343手	7897万	2.20	3.50%
2020-09-10	65.78	65.95	62.63	62.87	14530手	9358万	-1.44	-2.24%
2020-09-09	67.69	67.69	64.20	64.31	20731手	13548万	-4.72	-6.84%
2020-09-08	71.30	71.36	67.44	69.03	15520手	10712万	-1.44	-2.04%
2020-09-07	74.66	74.88	70.05	70.47	18006手	12969万	-3.53	-4.77%
2020-09-04	72.58	74.30	72.22	74.00	13850手	10166万	-0.43	-0.58%
2020-09-03	75.89	76.88	73.93	74.43	17681手	13257万	-1.66	-2.18%