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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 85.00 | 85.00 | 81.18 | 81.98 | -1.71% | 2.11 | 0.63% |
| 2026-01-16 | 81.00 | 85.28 | 80.57 | 83.41 | +3.69% | 3.24 | 0.97% |
| 2026-01-15 | 79.98 | 82.28 | 79.40 | 80.44 | +0.59% | 2.08 | 0.64% |
| 2026-01-14 | 81.48 | 83.18 | 77.60 | 79.97 | -2.59% | 3.68 | 1.14% |
| 2026-01-13 | 82.21 | 84.42 | 81.00 | 82.10 | -0.13% | 2.90 | 0.86% |
| 2026-01-12 | 81.00 | 82.96 | 79.77 | 82.21 | +1.52% | 2.28 | 0.69% |
| 2026-01-09 | 80.66 | 82.19 | 79.61 | 80.98 | +0.36% | 2.32 | 0.71% |
| 2026-01-08 | 82.20 | 83.53 | 80.20 | 80.69 | -3.34% | 2.46 | 0.74% |
| 2026-01-07 | 82.90 | 85.49 | 81.72 | 83.48 | +0.29% | 2.94 | 0.87% |
| 2026-01-06 | 78.71 | 84.89 | 78.03 | 83.24 | +6.49% | 3.98 | 1.21% |
| 2026-01-05 | 78.05 | 79.15 | 77.11 | 78.17 | +0.09% | 3.21 | 1.02% |
| 2025-12-31 | 80.67 | 80.79 | 76.67 | 78.10 | -3.04% | 4.30 | 1.36% |
| 2025-12-30 | 76.30 | 81.30 | 75.02 | 80.55 | +5.43% | 6.37 | 1.99% |
| 2025-12-29 | 75.60 | 77.59 | 73.80 | 76.40 | +0.33% | 4.60 | 1.50% |
| 2025-12-26 | 75.81 | 76.57 | 74.00 | 76.15 | +0.45% | 2.87 | 0.94% |
| 2025-12-25 | 71.83 | 77.62 | 71.00 | 75.81 | +5.16% | 3.52 | 1.16% |
| 2025-12-24 | 71.68 | 72.97 | 70.90 | 72.09 | +0.61% | 2.13 | 0.73% |
| 2025-12-23 | 74.46 | 74.95 | 70.97 | 71.65 | -4.21% | 4.20 | 1.43% |
| 2025-12-22 | 73.55 | 76.49 | 73.00 | 74.80 | +2.86% | 3.76 | 1.24% |
| 2025-12-19 | 70.97 | 75.88 | 70.55 | 72.72 | +3.03% | 4.03 | 1.35% |