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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.70 | 55.97 | 53.55 | 54.65 | +1.00% | 1.14 | 0.51% |
| 2025-05-26 | 54.25 | 54.83 | 53.43 | 54.11 | -0.27% | 0.53 | 0.24% |
| 2025-05-23 | 54.56 | 55.44 | 54.20 | 54.25 | -0.60% | 0.92 | 0.41% |
| 2025-05-22 | 53.65 | 55.81 | 53.40 | 54.58 | +0.93% | 1.15 | 0.52% |
| 2025-05-21 | 53.20 | 54.63 | 52.47 | 54.08 | +1.86% | 1.37 | 0.63% |
| 2025-05-20 | 53.79 | 53.80 | 52.97 | 53.09 | -1.27% | 0.61 | 0.28% |
| 2025-05-19 | 53.34 | 53.99 | 52.17 | 53.77 | +1.99% | 0.88 | 0.40% |
| 2025-05-16 | 52.75 | 54.20 | 52.65 | 52.72 | +0.17% | 1.12 | 0.52% |
| 2025-05-15 | 53.22 | 53.26 | 52.56 | 52.63 | -1.10% | 0.58 | 0.27% |
| 2025-05-14 | 54.05 | 54.05 | 52.98 | 53.22 | -1.55% | 1.02 | 0.47% |
| 2025-05-13 | 56.04 | 56.04 | 53.95 | 54.06 | -1.14% | 0.70 | 0.32% |
| 2025-05-12 | 53.60 | 54.77 | 53.60 | 54.68 | +2.56% | 0.73 | 0.33% |
| 2025-05-09 | 54.84 | 54.96 | 53.28 | 53.31 | -3.04% | 0.93 | 0.42% |
| 2025-05-08 | 53.84 | 55.52 | 53.55 | 54.98 | +2.75% | 1.02 | 0.46% |
| 2025-05-07 | 53.86 | 55.14 | 53.27 | 53.51 | +0.30% | 0.87 | 0.40% |
| 2025-05-06 | 53.89 | 54.33 | 53.17 | 53.35 | -0.37% | 1.01 | 0.46% |