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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.80 | 71.20 | 69.55 | 70.16 | -0.34% | 1.49 | 0.53% |
| 2025-11-19 | 71.53 | 71.74 | 70.00 | 70.40 | -1.65% | 1.27 | 0.45% |
| 2025-11-18 | 72.66 | 72.89 | 70.73 | 71.58 | -1.69% | 2.05 | 0.71% |
| 2025-11-17 | 73.00 | 74.20 | 72.45 | 72.81 | -1.13% | 1.63 | 0.55% |
| 2025-11-14 | 72.66 | 75.22 | 72.07 | 73.64 | +0.93% | 2.76 | 0.92% |
| 2025-11-13 | 73.30 | 74.00 | 72.60 | 72.96 | -0.56% | 1.90 | 0.64% |
| 2025-11-12 | 72.00 | 75.19 | 71.67 | 73.37 | +1.90% | 3.25 | 1.09% |
| 2025-11-11 | 74.11 | 74.23 | 71.30 | 72.00 | -2.96% | 3.33 | 1.14% |
| 2025-11-10 | 74.36 | 74.99 | 73.33 | 74.20 | -0.20% | 2.31 | 0.78% |
| 2025-11-07 | 75.40 | 75.98 | 74.00 | 74.35 | -3.14% | 3.58 | 1.18% |
| 2025-11-06 | 74.20 | 76.76 | 73.00 | 76.76 | +3.66% | 5.83 | 1.92% |
| 2025-11-05 | 73.31 | 74.75 | 72.86 | 74.05 | -0.20% | 3.22 | 1.08% |
| 2025-11-04 | 75.90 | 76.10 | 73.32 | 74.20 | -2.29% | 2.85 | 0.95% |
| 2025-11-03 | 77.00 | 78.30 | 75.65 | 75.94 | -2.01% | 3.19 | 1.03% |
| 2025-10-31 | 78.54 | 79.49 | 77.32 | 77.50 | +1.11% | 5.03 | 1.59% |
| 2025-10-30 | 80.37 | 80.68 | 76.65 | 76.65 | -4.63% | 3.44 | 1.08% |
| 2025-10-29 | 79.20 | 80.89 | 78.65 | 80.37 | +0.69% | 4.50 | 1.40% |
| 2025-10-28 | 80.01 | 80.73 | 78.61 | 79.82 | -1.09% | 5.03 | 1.56% |
| 2025-10-27 | 82.71 | 82.98 | 79.58 | 80.70 | -2.57% | 5.34 | 1.64% |
| 2025-10-24 | 79.69 | 84.00 | 79.69 | 82.83 | +3.72% | 8.00 | 2.41% |