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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 54.98 | 55.45 | 54.62 | 55.29 | +0.80% | 1.82 | 0.82% |
| 2025-08-19 | 53.65 | 55.28 | 53.01 | 54.85 | +2.14% | 2.29 | 1.04% |
| 2025-08-18 | 52.70 | 54.88 | 52.31 | 53.70 | +1.90% | 2.30 | 1.06% |
| 2025-08-15 | 51.65 | 52.76 | 51.60 | 52.70 | +2.15% | 0.87 | 0.41% |
| 2025-08-14 | 52.23 | 52.51 | 51.28 | 51.59 | -1.21% | 0.92 | 0.44% |
| 2025-08-13 | 52.39 | 52.48 | 51.91 | 52.22 | -0.02% | 0.80 | 0.38% |
| 2025-08-12 | 52.41 | 52.93 | 52.21 | 52.23 | -0.70% | 0.60 | 0.28% |
| 2025-08-11 | 52.61 | 52.75 | 52.25 | 52.60 | +0.38% | 0.54 | 0.26% |
| 2025-08-08 | 52.71 | 52.89 | 52.11 | 52.40 | -0.59% | 0.36 | 0.17% |
| 2025-08-07 | 53.32 | 53.49 | 52.51 | 52.71 | -1.07% | 0.53 | 0.25% |
| 2025-08-06 | 52.99 | 53.55 | 52.50 | 53.28 | +1.06% | 0.72 | 0.34% |
| 2025-08-05 | 52.24 | 52.93 | 52.20 | 52.72 | +1.03% | 0.60 | 0.28% |
| 2025-08-04 | 51.94 | 52.59 | 51.73 | 52.18 | +0.87% | 0.51 | 0.24% |
| 2025-08-01 | 52.05 | 52.75 | 51.39 | 51.73 | -0.54% | 0.55 | 0.26% |
| 2025-07-31 | 52.43 | 52.99 | 51.88 | 52.01 | -1.22% | 0.66 | 0.31% |
| 2025-07-30 | 53.86 | 53.86 | 51.95 | 52.65 | -2.32% | 1.62 | 0.76% |
| 2025-07-29 | 53.72 | 54.55 | 53.72 | 53.90 | -0.37% | 0.86 | 0.39% |
| 2025-07-28 | 53.96 | 54.47 | 53.71 | 54.10 | +0.26% | 0.51 | 0.24% |
| 2025-07-25 | 54.64 | 54.87 | 53.75 | 53.96 | -1.28% | 0.76 | 0.35% |
| 2025-07-24 | 54.54 | 54.98 | 54.20 | 54.66 | +0.59% | 0.41 | 0.19% |