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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 69.51 | 69.59 | 67.54 | 68.03 | -1.32% | 1.04 | 0.38% |
| 2026-02-13 | 68.90 | 70.25 | 68.38 | 68.94 | +0.06% | 0.88 | 0.31% |
| 2026-02-12 | 68.40 | 69.79 | 68.00 | 68.90 | +1.10% | 1.16 | 0.41% |
| 2026-02-11 | 69.22 | 69.22 | 67.80 | 68.15 | -1.62% | 1.25 | 0.45% |
| 2026-02-10 | 69.21 | 69.30 | 68.62 | 69.27 | +0.30% | 0.88 | 0.32% |
| 2026-02-09 | 69.03 | 69.56 | 68.23 | 69.06 | +0.82% | 1.23 | 0.44% |
| 2026-02-06 | 70.80 | 71.16 | 68.26 | 68.50 | -3.90% | 2.32 | 0.83% |
| 2026-02-05 | 69.88 | 71.70 | 68.91 | 71.28 | +2.00% | 1.87 | 0.66% |
| 2026-02-04 | 70.00 | 71.38 | 69.31 | 69.88 | -0.30% | 1.06 | 0.38% |
| 2026-02-03 | 67.79 | 70.54 | 67.01 | 70.09 | +4.41% | 2.95 | 1.06% |
| 2026-02-02 | 69.68 | 70.05 | 67.00 | 67.13 | -3.49% | 2.53 | 0.92% |
| 2026-01-30 | 70.25 | 70.53 | 67.20 | 69.56 | -0.98% | 3.51 | 1.26% |
| 2026-01-29 | 75.05 | 75.56 | 69.25 | 70.25 | -7.50% | 5.92 | 2.04% |
| 2026-01-28 | 77.51 | 77.77 | 75.52 | 75.95 | -2.01% | 1.85 | 0.60% |
| 2026-01-27 | 76.49 | 78.18 | 75.04 | 77.51 | +1.32% | 2.15 | 0.69% |
| 2026-01-26 | 82.35 | 82.94 | 74.05 | 76.50 | -7.02% | 5.06 | 1.64% |
| 2026-01-23 | 80.00 | 82.95 | 79.61 | 82.28 | +3.37% | 2.84 | 0.87% |
| 2026-01-22 | 81.99 | 82.90 | 79.07 | 79.60 | -1.73% | 1.80 | 0.55% |
| 2026-01-21 | 79.98 | 83.37 | 79.98 | 81.00 | +0.67% | 1.91 | 0.58% |
| 2026-01-20 | 81.80 | 83.59 | 79.53 | 80.46 | -1.85% | 1.72 | 0.53% |