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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.01 | 53.26 | 52.00 | 53.13 | +2.11% | 1.42 | 0.67% |
| 2026-03-23 | 53.97 | 54.17 | 51.66 | 52.03 | -4.13% | 2.45 | 1.14% |
| 2026-03-20 | 55.49 | 55.96 | 54.16 | 54.27 | -1.24% | 1.76 | 0.79% |
| 2026-03-19 | 56.73 | 57.10 | 54.60 | 54.95 | -4.37% | 2.88 | 1.29% |
| 2026-03-18 | 58.38 | 58.45 | 56.92 | 57.46 | -1.44% | 1.72 | 0.74% |
| 2026-03-17 | 59.61 | 59.80 | 58.01 | 58.30 | -1.88% | 1.46 | 0.62% |
| 2026-03-16 | 59.83 | 60.06 | 58.60 | 59.42 | -0.65% | 1.97 | 0.82% |
| 2026-03-13 | 61.00 | 61.35 | 59.65 | 59.81 | -2.26% | 1.83 | 0.75% |
| 2026-03-12 | 61.59 | 62.26 | 60.83 | 61.19 | -1.29% | 1.43 | 0.58% |
| 2026-03-11 | 62.68 | 62.99 | 61.63 | 61.99 | -1.04% | 1.31 | 0.52% |
| 2026-03-10 | 62.20 | 63.63 | 62.01 | 62.64 | +1.36% | 1.39 | 0.55% |
| 2026-03-09 | 62.00 | 62.28 | 60.31 | 61.80 | -1.81% | 1.35 | 0.55% |
| 2026-03-06 | 62.42 | 63.60 | 62.00 | 62.94 | +0.83% | 0.99 | 0.39% |
| 2026-03-05 | 62.10 | 63.36 | 61.70 | 62.42 | +1.60% | 1.43 | 0.57% |
| 2026-03-04 | 61.57 | 63.35 | 61.20 | 61.44 | -3.14% | 1.71 | 0.68% |
| 2026-03-03 | 65.85 | 66.43 | 63.20 | 63.43 | -3.10% | 1.58 | 0.61% |
| 2026-03-02 | 66.51 | 67.09 | 64.60 | 65.46 | -2.56% | 2.14 | 0.81% |
| 2026-02-27 | 66.82 | 68.07 | 66.30 | 67.18 | +0.54% | 1.04 | 0.38% |
| 2026-02-26 | 68.42 | 68.72 | 66.44 | 66.82 | -2.34% | 2.86 | 1.06% |
| 2026-02-25 | 68.02 | 69.28 | 67.72 | 68.42 | +0.57% | 0.91 | 0.33% |