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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.52 | 56.70 | 55.68 | 56.43 | -0.53% | 1.76 | 0.78% |
| 2026-04-21 | 57.06 | 57.22 | 55.85 | 56.73 | -0.58% | 1.83 | 0.80% |
| 2026-04-20 | 57.35 | 57.80 | 56.73 | 57.06 | -0.16% | 1.95 | 0.84% |
| 2026-04-17 | 57.12 | 58.00 | 56.66 | 57.15 | +0.05% | 1.85 | 0.80% |
| 2026-04-16 | 56.45 | 57.32 | 56.19 | 57.12 | +1.66% | 1.66 | 0.72% |
| 2026-04-15 | 56.84 | 57.05 | 55.70 | 56.19 | +0.23% | 1.74 | 0.76% |
| 2026-04-14 | 56.15 | 56.66 | 55.55 | 56.06 | +0.79% | 1.77 | 0.78% |
| 2026-04-13 | 56.08 | 56.50 | 55.38 | 55.62 | -0.68% | 1.90 | 0.84% |
| 2026-04-10 | 56.00 | 56.75 | 55.52 | 56.00 | +1.01% | 2.04 | 0.90% |
| 2026-04-09 | 55.10 | 56.18 | 54.63 | 55.44 | 0.00% | 1.95 | 0.87% |
| 2026-04-08 | 53.32 | 55.53 | 53.32 | 55.44 | +5.56% | 2.27 | 1.02% |
| 2026-04-07 | 53.38 | 54.39 | 52.25 | 52.52 | -1.61% | 1.70 | 0.79% |
| 2026-04-03 | 54.21 | 54.49 | 53.20 | 53.38 | -1.53% | 1.15 | 0.53% |
| 2026-04-02 | 55.24 | 55.25 | 53.80 | 54.21 | -1.86% | 1.11 | 0.50% |
| 2026-04-01 | 55.81 | 55.94 | 54.84 | 55.24 | +1.28% | 1.34 | 0.60% |
| 2026-03-31 | 54.10 | 55.62 | 53.55 | 54.54 | +0.81% | 1.97 | 0.89% |
| 2026-03-30 | 53.80 | 54.74 | 53.52 | 54.10 | -0.28% | 1.65 | 0.75% |
| 2026-03-27 | 52.89 | 54.86 | 52.50 | 54.25 | +1.76% | 1.44 | 0.66% |
| 2026-03-26 | 54.32 | 54.59 | 53.13 | 53.31 | -1.84% | 0.88 | 0.40% |
| 2026-03-25 | 53.30 | 54.54 | 53.20 | 54.31 | +2.22% | 1.32 | 0.61% |