科达利(002850)股票信息
| 股票代码 | 002850 |
| 股票名称 | 科达利 |
| 最新价/元 | 97.15 |
| 涨跌额/元 | 8.83 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 97.14 |
| 卖出/元 | 97.15 |
| 昨收/元 | 88.32 |
| 今开/元 | 94.48 |
| 最高/元 | 97.15 |
| 最低/元 | 89.20 |
| 成交量/手 | 66179.93 |
| 成交额/万 | 62687.32 |
| 股净值/元 | 20.16 |
| 市净率 | 2.49 |
| 总市值/万 | 2629669.30 |
| 流通值/万 | 1873970.15 |
| 换手率/% | 3.43 |
| 入市日期 | 2017-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
科达利(002850)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 94.48 | 97.15 | 8.83 | 10.00 | 66179.93 | 62687.32 | 3.43 |
| 2024-09-27 | 81.45 | 88.32 | 8.03 | 10.00 | 50412.78 | 43419.88 | 2.61 |
| 2024-09-26 | 79.54 | 80.29 | 0.75 | 0.94 | 40435.01 | 31873.12 | 2.10 |
| 2024-09-25 | 76.56 | 79.54 | 2.99 | 3.91 | 37686.54 | 30019.21 | 1.95 |
| 2024-09-24 | 74.50 | 76.55 | 2.60 | 3.52 | 36410.78 | 27435.94 | 1.89 |
| 2024-09-23 | 73.83 | 73.95 | -0.39 | -0.53 | 14582.36 | 10798.29 | 0.76 |
| 2024-09-20 | 75.04 | 74.34 | -0.72 | -0.96 | 26106.55 | 19367.56 | 1.35 |
| 2024-09-19 | 77.50 | 75.06 | -1.53 | -2.00 | 37154.00 | 28006.99 | 1.93 |
| 2024-09-18 | 77.00 | 76.59 | -0.70 | -0.91 | 12200.05 | 9364.47 | 0.63 |
| 2024-09-13 | 80.45 | 77.29 | -3.12 | -3.88 | 18754.53 | 14654.79 | 0.97 |
| 2024-09-12 | 81.50 | 80.41 | -1.14 | -1.40 | 14618.83 | 11846.33 | 0.76 |
| 2024-09-11 | 78.31 | 81.55 | 3.22 | 4.11 | 29491.92 | 24048.64 | 1.53 |
| 2024-09-10 | 78.88 | 78.33 | -0.11 | -0.14 | 13504.60 | 10572.63 | 0.70 |
| 2024-09-09 | 77.22 | 78.44 | -0.49 | -0.62 | 14130.00 | 11096.68 | 0.73 |
| 2024-09-06 | 81.00 | 78.93 | -2.07 | -2.56 | 19576.71 | 15616.35 | 1.01 |
| 2024-09-05 | 81.10 | 81.00 | -0.30 | -0.37 | 22388.69 | 18292.67 | 1.16 |
| 2024-09-04 | 79.18 | 81.30 | 1.41 | 1.77 | 45308.27 | 36897.97 | 2.35 |
| 2024-09-03 | 73.54 | 79.89 | 6.24 | 8.47 | 40842.97 | 32008.36 | 2.12 |
| 2024-09-02 | 73.82 | 73.65 | -0.16 | -0.22 | 24239.30 | 17908.06 | 1.26 |
| 2024-08-30 | 71.96 | 73.81 | 1.85 | 2.57 | 52222.46 | 38674.58 | 2.71 |
| 2024-08-29 | 69.78 | 71.96 | 1.57 | 2.23 | 19381.00 | 13890.60 | 1.00 |
| 2024-08-28 | 70.30 | 70.39 | 0.01 | 0.01 | 8283.15 | 5796.92 | 0.43 |
| 2024-08-27 | 71.44 | 70.38 | -1.42 | -1.98 | 9843.00 | 6946.02 | 0.51 |
| 2024-08-26 | 69.80 | 71.80 | 1.88 | 2.69 | 21340.53 | 15307.61 | 1.11 |
| 2024-08-23 | 70.08 | 69.92 | -0.22 | -0.31 | 15309.12 | 10873.90 | 0.79 |
| 2024-08-22 | 69.68 | 70.14 | 0.69 | 0.99 | 18000.34 | 12507.79 | 0.93 |
| 2024-08-21 | 69.99 | 69.45 | -0.77 | -1.10 | 14972.94 | 10466.14 | 0.78 |
| 2024-08-20 | 73.20 | 70.22 | -2.91 | -3.98 | 21649.01 | 15464.81 | 1.12 |
| 2024-08-19 | 71.10 | 73.13 | 2.08 | 2.93 | 34177.00 | 25310.27 | 1.77 |
| 2024-08-16 | 71.63 | 71.05 | -0.68 | -0.95 | 9656.50 | 6875.10 | 0.50 |
| 2024-08-15 | 70.90 | 71.73 | 0.67 | 0.94 | 12859.00 | 9252.14 | 0.67 |
| 2024-08-14 | 72.79 | 71.06 | -1.99 | -2.72 | 11442.15 | 8193.44 | 0.59 |
| 2024-08-13 | 72.42 | 73.05 | 0.42 | 0.58 | 13939.88 | 10093.15 | 0.72 |
| 2024-08-12 | 71.73 | 72.63 | 1.12 | 1.57 | 11331.66 | 8178.39 | 0.59 |
| 2024-08-09 | 72.98 | 71.51 | -1.12 | -1.54 | 8295.94 | 5988.52 | 0.43 |
| 2024-08-08 | 71.42 | 72.63 | 0.68 | 0.95 | 14725.96 | 10627.94 | 0.76 |
| 2024-08-07 | 73.89 | 71.95 | -1.73 | -2.35 | 15987.14 | 11612.73 | 0.83 |
| 2024-08-06 | 73.97 | 73.68 | 0.42 | 0.57 | 12089.50 | 8926.84 | 0.63 |
| 2024-08-05 | 73.37 | 73.26 | -0.73 | -0.99 | 15676.27 | 11684.87 | 0.81 |
| 2024-08-02 | 75.94 | 73.99 | -2.41 | -3.15 | 13133.74 | 9844.72 | 0.68 |
| 2024-08-01 | 78.79 | 76.40 | -2.41 | -3.06 | 14752.02 | 11403.48 | 0.76 |
| 2024-07-31 | 74.32 | 78.81 | 4.57 | 6.16 | 22738.00 | 17528.51 | 1.18 |
| 2024-07-30 | 74.16 | 74.24 | -0.23 | -0.31 | 7322.63 | 5413.59 | 0.38 |
| 2024-07-29 | 76.55 | 74.47 | -1.92 | -2.51 | 10369.75 | 7733.09 | 0.54 |
| 2024-07-26 | 75.60 | 76.39 | 1.15 | 1.53 | 16228.00 | 12507.07 | 0.84 |
| 2024-07-25 | 73.97 | 75.24 | 1.26 | 1.70 | 14360.70 | 10767.15 | 0.74 |
| 2024-07-24 | 75.25 | 73.98 | -1.82 | -2.40 | 18215.74 | 13590.00 | 0.94 |
| 2024-07-23 | 78.33 | 75.80 | -2.41 | -3.08 | 14892.50 | 11477.46 | 0.77 |
| 2024-07-22 | 80.67 | 78.21 | -2.57 | -3.18 | 20156.99 | 15863.82 | 1.04 |
| 2024-07-19 | 79.34 | 80.78 | 0.86 | 1.08 | 21238.63 | 17193.08 | 1.10 |
| 2024-07-18 | 80.38 | 79.92 | -0.29 | -0.36 | 15970.80 | 12748.02 | 0.83 |
| 2024-07-17 | 81.59 | 80.21 | -1.63 | -1.99 | 18051.16 | 14579.87 | 0.94 |
| 2024-07-16 | 78.26 | 81.84 | 4.24 | 5.46 | 32127.48 | 26010.92 | 1.67 |
| 2024-07-15 | 77.73 | 77.60 | -1.31 | -1.66 | 17242.00 | 13369.29 | 0.89 |
| 2024-07-12 | 76.00 | 78.91 | 2.36 | 3.08 | 27080.79 | 21161.63 | 1.40 |
| 2024-07-11 | 76.37 | 76.55 | 1.30 | 1.73 | 22141.68 | 16915.91 | 1.15 |
| 2024-07-10 | 75.00 | 75.25 | 0.40 | 0.53 | 17298.50 | 13141.47 | 0.90 |
| 2024-07-09 | 72.41 | 74.85 | 1.52 | 2.07 | 27618.78 | 20354.86 | 1.43 |
| 2024-07-08 | 75.36 | 73.33 | -2.23 | -2.95 | 27641.51 | 20406.16 | 1.43 |
| 2024-07-05 | 76.31 | 75.56 | -1.51 | -1.96 | 15493.95 | 11721.36 | 0.80 |
| 2024-07-04 | 77.85 | 77.07 | -0.78 | -1.00 | 20439.21 | 15774.92 | 1.06 |
| 2024-07-03 | 81.69 | 77.85 | -1.08 | -1.37 | 29781.78 | 23598.70 | 1.54 |
| 2024-07-02 | 76.30 | 78.93 | 2.44 | 3.19 | 41564.84 | 32235.81 | 2.15 |
| 2024-07-01 | 75.83 | 76.49 | 0.11 | 0.14 | 24670.69 | 18757.90 | 1.28 |
| 2024-06-28 | 77.02 | 76.38 | -1.52 | -1.95 | 25570.27 | 19817.04 | 1.33 |
| 2024-06-27 | 78.91 | 77.90 | -1.03 | -1.31 | 23453.25 | 18386.89 | 1.22 |
| 2024-06-26 | 79.48 | 78.93 | -0.49 | -0.62 | 23277.59 | 18423.83 | 1.21 |
| 2024-06-25 | 82.19 | 79.42 | -2.91 | -3.54 | 25358.00 | 20303.41 | 1.32 |
| 2024-06-24 | 82.27 | 82.33 | -0.49 | -0.59 | 21886.61 | 18147.60 | 1.14 |
| 2024-06-21 | 84.83 | 82.82 | -2.33 | -2.74 | 23573.10 | 19682.71 | 1.23 |
| 2024-06-20 | 86.25 | 85.15 | -1.35 | -1.56 | 21378.86 | 18337.73 | 1.11 |
| 2024-06-19 | 90.09 | 86.50 | -3.99 | -4.41 | 30647.82 | 26730.74 | 1.59 |
| 2024-06-18 | 91.65 | 90.49 | -1.01 | -1.10 | 20485.31 | 18611.13 | 1.07 |
| 2024-06-17 | 95.06 | 91.50 | -3.88 | -4.07 | 60019.67 | 55707.41 | 3.12 |
| 2024-06-14 | 93.21 | 95.38 | 3.98 | 4.35 | 53132.13 | 49944.36 | 2.76 |
| 2024-06-13 | 90.28 | 91.40 | 0.77 | 0.85 | 21310.25 | 19521.24 | 1.11 |
| 2024-06-12 | 91.50 | 90.63 | -1.25 | -1.36 | 19406.43 | 17622.28 | 1.01 |
| 2024-06-11 | 91.45 | 91.88 | 0.58 | 0.64 | 25062.97 | 22966.54 | 1.30 |
| 2024-06-07 | 97.30 | 91.30 | -5.69 | -5.87 | 54962.04 | 50242.41 | 2.86 |
| 2024-06-06 | 98.01 | 96.99 | -1.51 | -1.53 | 16891.84 | 16428.78 | 0.88 |
| 2024-06-05 | 96.80 | 98.50 | 1.80 | 1.86 | 23641.15 | 23488.52 | 1.23 |
| 2024-06-04 | 93.00 | 96.70 | 3.70 | 3.98 | 23854.93 | 22642.19 | 1.24 |
| 2024-06-03 | 92.78 | 93.00 | 0.37 | 0.40 | 20248.02 | 18876.63 | 1.05 |
| 2024-05-31 | 92.95 | 92.63 | -0.34 | -0.37 | 18643.16 | 17289.35 | 0.97 |
| 2024-05-30 | 92.85 | 92.97 | 0.05 | 0.05 | 13479.19 | 12445.41 | 0.70 |
| 2024-05-29 | 94.00 | 92.92 | 0.15 | 0.16 | 25226.17 | 23438.17 | 1.31 |
| 2024-05-28 | 93.06 | 92.77 | 0.06 | 0.07 | 14794.73 | 13712.78 | 0.77 |
| 2024-05-27 | 93.84 | 92.71 | -0.03 | -0.03 | 21857.48 | 20174.73 | 1.14 |
| 2024-05-24 | 95.70 | 92.74 | -2.94 | -3.07 | 28068.83 | 26200.18 | 1.46 |
| 2024-05-23 | 99.00 | 97.18 | -4.22 | -4.16 | 44353.48 | 43164.29 | 2.31 |
| 2024-05-22 | 99.40 | 101.40 | 2.08 | 2.09 | 41353.99 | 40391.79 | 2.15 |
| 2024-05-21 | 99.62 | 99.32 | -0.43 | -0.43 | 12997.20 | 12934.47 | 0.68 |
| 2024-05-20 | 101.13 | 99.75 | -1.43 | -1.41 | 18394.14 | 18419.07 | 0.96 |
| 2024-05-17 | 98.70 | 101.18 | 2.39 | 2.42 | 26654.97 | 26590.71 | 1.39 |
| 2024-05-16 | 94.88 | 98.79 | 3.51 | 3.68 | 32860.98 | 32045.87 | 1.71 |
| 2024-05-15 | 94.68 | 95.28 | 1.60 | 1.71 | 23521.36 | 22571.83 | 1.22 |
| 2024-05-14 | 94.78 | 93.68 | -1.02 | -1.08 | 16687.75 | 15706.44 | 0.87 |
| 2024-05-13 | 99.50 | 94.70 | -5.45 | -5.44 | 43873.59 | 41935.36 | 2.28 |
| 2024-05-10 | 104.00 | 100.15 | -4.86 | -4.63 | 29912.28 | 30367.25 | 1.56 |
| 2024-05-09 | 101.07 | 105.01 | 5.51 | 5.54 | 40565.84 | 42501.88 | 2.11 |
日K线
周K线
月K线
