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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.30 | 54.80 | 54.10 | 54.34 | +0.06% | 0.40 | 0.18% |
| 2025-07-22 | 54.85 | 54.97 | 54.20 | 54.31 | -1.02% | 0.72 | 0.33% |
| 2025-07-21 | 55.60 | 55.61 | 54.50 | 54.87 | -0.81% | 0.66 | 0.30% |
| 2025-07-18 | 55.80 | 55.95 | 55.20 | 55.32 | -0.77% | 0.33 | 0.15% |
| 2025-07-17 | 55.36 | 55.77 | 55.09 | 55.75 | +0.52% | 0.50 | 0.22% |
| 2025-07-16 | 55.50 | 56.33 | 55.08 | 55.46 | +0.27% | 0.89 | 0.39% |
| 2025-07-15 | 54.88 | 55.70 | 54.80 | 55.31 | +0.25% | 0.63 | 0.28% |
| 2025-07-14 | 55.66 | 55.85 | 55.11 | 55.17 | -0.49% | 0.27 | 0.12% |
| 2025-07-11 | 54.91 | 55.89 | 54.75 | 55.44 | +1.04% | 0.48 | 0.21% |
| 2025-07-10 | 55.03 | 55.18 | 54.60 | 54.87 | -0.11% | 0.28 | 0.13% |
| 2025-07-09 | 55.53 | 55.94 | 54.80 | 54.93 | -1.03% | 0.32 | 0.14% |
| 2025-07-08 | 55.43 | 56.00 | 55.06 | 55.50 | +0.13% | 0.39 | 0.17% |
| 2025-07-07 | 55.25 | 56.64 | 55.00 | 55.43 | -0.02% | 0.74 | 0.33% |
| 2025-07-04 | 54.97 | 55.74 | 54.50 | 55.44 | +0.95% | 0.58 | 0.26% |
| 2025-07-03 | 55.50 | 56.00 | 54.89 | 54.92 | -1.40% | 0.48 | 0.22% |
| 2025-07-02 | 56.00 | 56.20 | 55.00 | 55.70 | -0.66% | 0.73 | 0.33% |
| 2025-07-01 | 55.30 | 56.36 | 54.71 | 56.07 | +1.19% | 0.95 | 0.42% |
| 2025-06-30 | 54.50 | 56.09 | 54.43 | 55.41 | +1.11% | 1.29 | 0.58% |
| 2025-06-27 | 51.96 | 54.80 | 51.90 | 54.80 | +5.55% | 1.81 | 0.84% |
| 2025-06-26 | 52.30 | 52.55 | 51.82 | 51.92 | -0.73% | 0.45 | 0.21% |