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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.24 | 52.36 | 51.50 | 52.30 | +0.38% | 0.54 | 0.26% |
| 2025-06-24 | 50.74 | 52.30 | 50.74 | 52.10 | +3.39% | 0.85 | 0.41% |
| 2025-06-23 | 50.68 | 50.95 | 49.90 | 50.39 | -1.39% | 0.65 | 0.32% |
| 2025-06-20 | 51.03 | 51.32 | 50.60 | 51.10 | -0.04% | 0.50 | 0.25% |
| 2025-06-19 | 51.50 | 51.87 | 50.80 | 51.12 | -0.64% | 0.47 | 0.23% |
| 2025-06-18 | 51.19 | 51.59 | 50.88 | 51.45 | +0.59% | 0.38 | 0.18% |
| 2025-06-17 | 52.00 | 52.01 | 51.11 | 51.15 | -1.45% | 0.57 | 0.27% |
| 2025-06-16 | 52.44 | 52.75 | 51.88 | 51.90 | -1.01% | 0.64 | 0.30% |
| 2025-06-13 | 53.70 | 53.70 | 52.31 | 52.43 | -2.64% | 1.07 | 0.50% |
| 2025-06-12 | 53.68 | 54.11 | 53.36 | 53.85 | -0.06% | 0.42 | 0.19% |
| 2025-06-11 | 54.87 | 54.88 | 53.71 | 53.88 | -0.02% | 0.82 | 0.37% |
| 2025-06-10 | 54.40 | 54.76 | 53.65 | 53.89 | -0.76% | 0.61 | 0.28% |
| 2025-06-09 | 53.68 | 54.60 | 53.23 | 54.30 | +1.55% | 0.84 | 0.38% |
| 2025-06-06 | 53.88 | 53.88 | 52.46 | 53.47 | -0.45% | 0.68 | 0.32% |
| 2025-06-05 | 54.48 | 54.58 | 53.25 | 53.71 | -0.80% | 0.79 | 0.36% |
| 2025-06-04 | 53.91 | 54.71 | 53.90 | 54.14 | +0.72% | 0.76 | 0.34% |
| 2025-06-03 | 52.76 | 54.14 | 52.08 | 53.76 | +1.51% | 0.89 | 0.41% |
| 2025-05-30 | 54.00 | 54.64 | 52.77 | 52.96 | -2.37% | 0.99 | 0.46% |
| 2025-05-29 | 52.97 | 54.74 | 52.97 | 54.24 | +2.43% | 1.23 | 0.56% |
| 2025-05-28 | 55.52 | 55.73 | 52.76 | 52.96 | -3.09% | 1.44 | 0.66% |