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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 70.65 | 72.67 | 69.85 | 70.58 | -0.45% | 1.54 | 0.54% |
| 2025-12-17 | 69.00 | 72.91 | 67.00 | 70.90 | +0.58% | 2.26 | 0.79% |
| 2025-12-16 | 73.10 | 75.00 | 69.50 | 70.49 | -0.72% | 4.25 | 1.47% |
| 2025-12-15 | 72.51 | 73.77 | 71.00 | 71.00 | -3.15% | 1.68 | 0.58% |
| 2025-12-12 | 71.93 | 73.49 | 71.00 | 73.31 | +1.66% | 1.92 | 0.65% |
| 2025-12-11 | 74.49 | 75.12 | 72.05 | 72.11 | -2.90% | 1.49 | 0.50% |
| 2025-12-10 | 72.52 | 75.00 | 71.90 | 74.26 | +1.98% | 1.66 | 0.56% |
| 2025-12-09 | 72.78 | 74.04 | 72.51 | 72.82 | -1.09% | 1.15 | 0.39% |
| 2025-12-08 | 73.93 | 74.35 | 71.80 | 73.62 | +0.44% | 2.00 | 0.68% |
| 2025-12-05 | 73.02 | 73.85 | 71.55 | 73.30 | -0.19% | 1.97 | 0.67% |
| 2025-12-04 | 72.99 | 75.20 | 72.55 | 73.44 | +1.97% | 3.20 | 1.07% |
| 2025-12-03 | 72.60 | 73.91 | 71.31 | 72.02 | -0.80% | 1.42 | 0.49% |
| 2025-12-02 | 73.54 | 73.78 | 72.00 | 72.60 | -1.28% | 1.37 | 0.47% |
| 2025-12-01 | 73.24 | 73.54 | 72.00 | 73.54 | +1.02% | 1.79 | 0.61% |
| 2025-11-28 | 72.59 | 73.07 | 71.01 | 72.80 | +0.07% | 1.87 | 0.64% |
| 2025-11-27 | 73.00 | 73.99 | 72.52 | 72.75 | -0.34% | 1.50 | 0.51% |
| 2025-11-26 | 72.30 | 74.14 | 72.30 | 73.00 | -0.49% | 1.75 | 0.59% |
| 2025-11-25 | 71.89 | 74.20 | 71.30 | 73.36 | +2.72% | 3.39 | 1.15% |
| 2025-11-24 | 71.20 | 73.20 | 70.79 | 71.42 | +0.89% | 2.28 | 0.79% |
| 2025-11-21 | 69.48 | 72.34 | 69.00 | 70.79 | +0.90% | 3.72 | 1.30% |