科达利（002850）历史行情
以下为科达利近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 155.120 | 153.900 | 156.610 | 150.510 | -1.900 | -1.220% | 2.88万 | 0.00亿 | 0.000% |
| 2026-10-07 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 434.76万 | 6.78亿 | 2.074% |
| 2026-10-06 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 434.76万 | 6.78亿 | 2.074% |
| 2026-10-05 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 434.76万 | 6.78亿 | 2.074% |
| 2026-10-02 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 434.76万 | 6.78亿 | 2.074% |
| 2026-10-01 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 434.76万 | 6.78亿 | 2.074% |
| 2026-09-30 | 158.300 | 155.800 | 159.500 | 153.920 | -2.370 | -1.498% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 162.180 | 158.170 | 163.850 | 155.330 | -4.830 | -2.963% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 168.990 | 163.000 | 169.090 | 162.800 | -6.270 | -3.704% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 170.380 | 169.270 | 174.500 | 169.020 | -1.710 | -1.000% | 196.14万 | 3.35亿 | 0.936% |
| 2026-09-24 | 170.380 | 169.270 | 174.500 | 169.020 | -1.710 | -1.000% | 1.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 172.000 | 170.980 | 172.780 | 170.700 | -0.420 | -0.245% | 1.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 176.000 | 171.400 | 177.800 | 170.500 | -3.800 | -2.169% | 2.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 172.900 | 175.200 | 177.680 | 172.000 | 2.200 | 1.272% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 170.050 | 173.000 | 174.490 | 168.000 | 4.640 | 2.756% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 167.410 | 168.360 | 174.920 | 166.640 | 0.430 | 0.256% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 173.560 | 167.930 | 174.000 | 163.590 | -5.410 | -3.121% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 176.360 | 173.340 | 177.930 | 172.660 | -4.160 | -2.344% | 1.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 169.010 | 177.500 | 181.300 | 169.000 | 6.100 | 3.559% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 167.960 | 171.400 | 172.500 | 163.210 | 1.060 | 0.622% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 174.690 | 170.340 | 174.700 | 167.400 | -5.260 | -2.995% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 177.710 | 175.600 | 178.990 | 174.630 | -2.000 | -1.126% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 178.900 | 177.600 | 179.980 | 176.700 | -1.230 | -0.688% | 1.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 173.000 | 178.830 | 181.220 | 172.990 | 6.530 | 3.790% | 4.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 174.600 | 172.300 | 176.000 | 171.250 | -2.330 | -1.334% | 2.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 168.350 | 174.630 | 174.630 | 167.940 | 7.230 | 4.319% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 169.680 | 167.400 | 170.370 | 166.100 | -3.830 | -2.237% | 2.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 177.000 | 171.230 | 177.740 | 170.680 | -5.650 | -3.194% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 175.020 | 176.880 | 177.290 | 174.280 | -0.420 | -0.237% | 2.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 180.890 | 177.300 | 180.890 | 176.100 | -4.070 | -2.244% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 179.000 | 181.370 | 182.000 | 177.000 | 1.710 | 0.952% | 2.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 178.040 | 179.660 | 182.220 | 177.200 | 2.480 | 1.400% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 181.500 | 177.180 | 184.140 | 177.070 | -6.630 | -3.607% | 3.55万 | 0.00亿 | 0.000% |
| 2026-08-24 | 184.360 | 183.810 | 187.740 | 180.830 | -0.010 | -0.005% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 180.000 | 183.820 | 186.450 | 179.000 | 3.360 | 1.862% | 2.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 182.690 | 180.460 | 186.680 | 178.580 | -1.410 | -0.775% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 197.000 | 181.870 | 197.880 | 181.500 | -18.690 | -9.319% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 192.680 | 200.560 | 201.850 | 192.010 | 7.520 | 3.896% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 187.270 | 193.040 | 193.700 | 184.800 | 9.480 | 5.165% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 190.130 | 183.560 | 191.670 | 179.340 | -7.130 | -3.739% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 190.000 | 190.690 | 193.830 | 189.490 | 0.190 | 0.100% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 193.860 | 190.500 | 195.770 | 189.020 | -3.330 | -1.718% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 180.000 | 193.830 | 198.060 | 179.950 | 13.020 | 7.201% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 183.880 | 180.810 | 185.020 | 179.410 | -3.090 | -1.680% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 179.000 | 183.900 | 184.170 | 177.300 | 4.900 | 2.737% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 182.100 | 179.000 | 182.940 | 176.810 | -4.960 | -2.696% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 181.380 | 183.960 | 186.300 | 180.400 | 2.630 | 1.450% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 181.110 | 181.330 | 182.890 | 178.010 | 0.320 | 0.177% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 183.800 | 181.010 | 187.500 | 178.530 | -1.300 | -0.713% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 174.600 | 182.310 | 183.100 | 174.000 | 11.710 | 6.864% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 173.000 | 170.600 | 174.000 | 164.000 | -3.640 | -2.089% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 172.010 | 174.240 | 177.550 | 169.860 | 2.240 | 1.302% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 175.230 | 172.000 | 176.710 | 171.360 | -5.000 | -2.825% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 180.280 | 177.000 | 185.970 | 173.000 | -1.000 | -0.562% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 182.500 | 178.000 | 184.500 | 176.050 | -7.110 | -3.841% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 175.080 | 185.110 | 187.440 | 172.090 | 8.890 | 5.045% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 181.140 | 176.220 | 182.000 | 172.510 | -6.600 | -3.610% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 177.750 | 182.820 | 184.970 | 173.500 | 13.440 | 7.935% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 179.610 | 169.380 | 182.000 | 165.510 | -10.430 | -5.801% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 189.980 | 179.810 | 193.600 | 177.130 | -10.750 | -5.641% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 190.010 | 190.560 | 195.000 | 187.310 | -2.320 | -1.203% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 194.310 | 192.880 | 196.800 | 190.000 | 0.870 | 0.453% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-14 | 183.470 | 192.010 | 193.500 | 182.800 | 7.010 | 3.789% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 198.000 | 185.000 | 201.000 | 182.530 | -15.450 | -7.708% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 201.900 | 200.450 | 208.460 | 198.330 | 0.160 | 0.080% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 196.510 | 200.290 | 204.580 | 194.630 | 3.320 | 1.686% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 211.870 | 196.970 | 214.190 | 196.210 | -17.530 | -8.172% | 7.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 221.670 | 214.500 | 230.000 | 213.000 | -9.410 | -4.203% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 230.680 | 223.910 | 237.770 | 223.640 | -2.250 | -0.995% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 208.000 | 226.160 | 226.160 | 205.600 | 20.560 | 10.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 195.000 | 205.600 | 211.530 | 195.000 | 13.300 | 6.916% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 190.000 | 192.300 | 194.860 | 186.560 | 3.000 | 1.585% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 178.400 | 189.300 | 190.330 | 178.390 | 11.340 | 6.372% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 175.450 | 177.960 | 178.950 | 170.800 | 2.550 | 1.454% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 183.380 | 175.410 | 183.380 | 173.360 | -6.870 | -3.769% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 185.500 | 182.280 | 194.630 | 181.720 | -4.310 | -2.310% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 188.490 | 186.590 | 191.820 | 182.200 | 2.010 | 1.089% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 188.500 | 184.580 | 190.890 | 183.330 | -4.420 | -2.339% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 203.810 | 189.000 | 204.000 | 184.010 | -14.810 | -7.267% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 204.000 | 203.810 | 208.480 | 201.970 | -0.070 | -0.034% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 200.100 | 203.880 | 211.880 | 196.730 | 0.830 | 0.409% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 191.990 | 203.050 | 204.520 | 190.720 | 11.750 | 6.142% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 190.110 | 191.300 | 192.740 | 186.760 | 2.530 | 1.340% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 190.450 | 188.770 | 192.800 | 187.380 | -1.620 | -0.851% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 187.420 | 190.390 | 192.000 | 185.880 | 2.860 | 1.525% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 181.890 | 187.530 | 187.880 | 176.310 | 4.430 | 2.419% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 186.110 | 183.100 | 186.110 | 176.110 | -0.080 | -0.044% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 171.970 | 183.180 | 187.500 | 171.970 | 11.030 | 6.407% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 171.090 | 172.150 | 177.700 | 164.310 | 0.790 | 0.461% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 171.460 | 171.360 | 175.160 | 169.180 | -0.300 | -0.175% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 173.000 | 171.660 | 175.580 | 170.050 | -2.210 | -1.271% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 175.630 | 173.870 | 177.180 | 170.000 | -0.130 | -0.075% | 3.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 173.840 | 174.000 | 178.990 | 172.160 | 0.120 | 0.069% | 4.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 186.000 | 173.880 | 186.200 | 173.790 | -9.930 | -5.402% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 187.600 | 183.810 | 188.500 | 176.820 | -3.880 | -2.067% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 192.310 | 187.690 | 196.090 | 186.340 | -6.300 | -3.248% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 197.500 | 193.990 | 200.560 | 191.510 | -1.310 | -0.671% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 205.300 | 195.300 | 205.690 | 192.880 | -8.250 | -4.053% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 206.380 | 203.550 | 208.190 | 201.100 | -0.950 | -0.465% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 205.000 | 204.500 | 214.160 | 203.300 | -0.840 | -0.409% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 201.430 | 205.340 | 207.300 | 195.840 | 2.870 | 1.417% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 200.180 | 202.470 | 204.170 | 195.380 | 1.870 | 0.932% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 191.490 | 200.600 | 205.090 | 189.610 | 8.580 | 4.468% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 189.000 | 192.020 | 201.280 | 187.100 | 2.820 | 1.490% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 194.410 | 189.200 | 195.990 | 188.250 | -4.810 | -2.479% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 193.500 | 194.010 | 195.070 | 189.510 | -0.370 | -0.190% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 195.500 | 194.380 | 196.380 | 191.510 | 0.600 | 0.310% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 199.570 | 193.780 | 201.380 | 191.300 | -9.720 | -4.776% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 201.030 | 203.500 | 208.460 | 199.490 | 2.990 | 1.491% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 192.500 | 200.510 | 201.750 | 187.620 | 10.380 | 5.459% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 189.910 | 190.130 | 194.920 | 187.560 | 2.180 | 1.160% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 188.180 | 187.950 | 189.610 | 184.500 | -0.160 | -0.085% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 188.650 | 188.110 | 190.080 | 179.830 | -0.640 | -0.339% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 195.500 | 188.750 | 197.220 | 186.820 | -14.030 | -6.919% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 205.300 | 202.780 | 207.490 | 202.320 | -2.980 | -1.448% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 201.670 | 205.760 | 207.270 | 199.800 | 2.390 | 1.175% | 4.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 210.840 | 203.370 | 211.190 | 201.500 | -3.700 | -1.787% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 202.530 | 207.070 | 213.490 | 202.530 | 2.470 | 1.207% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 194.490 | 204.600 | 207.450 | 194.300 | 7.490 | 3.800% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 198.820 | 197.110 | 202.500 | 193.500 | 1.450 | 0.741% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 199.610 | 195.660 | 202.880 | 193.790 | -7.430 | -3.658% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 192.330 | 203.090 | 203.090 | 189.520 | 18.690 | 10.136% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 186.500 | 184.400 | 191.000 | 182.510 | -2.080 | -1.115% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 183.510 | 186.480 | 186.500 | 181.500 | 4.080 | 2.237% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 178.500 | 182.400 | 186.500 | 177.710 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 180.320 | 180.900 | 185.270 | 177.510 | 0.000 | 0.000% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 177.280 | 180.010 | 181.460 | 175.980 | 0.000 | 0.000% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 176.390 | 178.500 | 178.500 | 173.260 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 176.000 | 172.750 | 178.180 | 170.050 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 184.400 | 178.490 | 186.300 | 176.540 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 177.340 | 181.400 | 183.490 | 175.050 | 0.000 | 0.000% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 177.310 | 176.060 | 178.980 | 174.500 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |