科博达 sh.603786
56.07
-2.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.68 | 57.68 | 55.30 | 56.07 | -2.01% | 3.59 | 1.58% |
| 2026-05-22 | 59.00 | 59.20 | 56.28 | 57.22 | -1.00% | 4.80 | 2.07% |
| 2026-05-21 | 54.86 | 60.00 | 54.65 | 57.80 | +5.63% | 7.58 | 3.24% |
| 2026-05-20 | 54.80 | 55.40 | 53.00 | 54.72 | -0.24% | 2.08 | 0.95% |
| 2026-05-19 | 54.30 | 55.36 | 54.20 | 54.85 | +1.42% | 1.63 | 0.74% |
| 2026-05-18 | 55.72 | 55.72 | 53.81 | 54.08 | -3.22% | 2.75 | 1.25% |
| 2026-05-15 | 54.63 | 57.55 | 54.12 | 55.88 | +2.57% | 2.47 | 1.09% |
| 2026-05-14 | 56.00 | 56.66 | 54.38 | 54.48 | -2.68% | 1.42 | 0.64% |
| 2026-05-13 | 55.44 | 56.40 | 54.68 | 55.98 | +0.32% | 1.54 | 0.69% |
| 2026-05-12 | 56.62 | 56.92 | 55.67 | 55.80 | -1.67% | 1.35 | 0.60% |
| 2026-05-11 | 57.00 | 58.00 | 56.13 | 56.75 | 0.00% | 2.00 | 0.87% |
| 2026-05-08 | 56.30 | 57.45 | 55.71 | 56.75 | +0.71% | 2.04 | 0.89% |
| 2026-05-07 | 54.02 | 56.39 | 53.88 | 56.35 | +4.43% | 2.14 | 0.95% |
| 2026-05-06 | 54.00 | 54.70 | 53.50 | 53.96 | +0.39% | 2.01 | 0.92% |
| 2026-04-30 | 52.50 | 53.98 | 52.48 | 53.75 | +2.13% | 1.47 | 0.68% |
| 2026-04-29 | 51.87 | 53.21 | 51.87 | 52.63 | +1.00% | 1.46 | 0.69% |
| 2026-04-28 | 54.10 | 54.16 | 51.91 | 52.11 | -4.21% | 2.61 | 1.23% |
| 2026-04-27 | 53.00 | 54.99 | 52.87 | 54.40 | +2.62% | 1.84 | 0.84% |
| 2026-04-24 | 53.73 | 54.19 | 52.90 | 53.01 | -1.49% | 1.95 | 0.91% |
| 2026-04-23 | 55.80 | 55.87 | 52.65 | 53.81 | -4.64% | 3.69 | 1.70% |