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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 82.20 | 83.93 | 79.01 | 79.86 | -4.85% | 12.15 | 3.74% |
| 2025-10-22 | 91.00 | 91.00 | 83.93 | 83.93 | -10.00% | 8.11 | 2.36% |
| 2025-10-21 | 89.31 | 93.26 | 88.00 | 93.26 | +4.67% | 5.66 | 1.53% |
| 2025-10-20 | 88.20 | 91.11 | 86.51 | 89.10 | +3.04% | 5.06 | 1.41% |
| 2025-10-17 | 91.33 | 91.33 | 84.69 | 86.47 | -5.32% | 4.36 | 1.23% |
| 2025-10-16 | 91.53 | 95.06 | 90.86 | 91.33 | -0.85% | 4.93 | 1.31% |
| 2025-10-15 | 87.76 | 93.78 | 87.12 | 92.11 | +5.21% | 6.23 | 1.72% |
| 2025-10-14 | 95.00 | 96.53 | 86.80 | 87.55 | -5.84% | 7.91 | 2.16% |
| 2025-10-13 | 89.50 | 96.84 | 87.01 | 92.98 | -3.70% | 9.57 | 2.54% |
| 2025-10-10 | 101.48 | 102.00 | 96.40 | 96.55 | -3.98% | 7.10 | 1.79% |
| 2025-10-09 | 102.02 | 103.00 | 98.44 | 100.55 | -3.85% | 7.75 | 1.91% |
| 2025-09-30 | 106.45 | 107.00 | 103.38 | 104.58 | -3.40% | 6.90 | 1.63% |
| 2025-09-29 | 100.80 | 109.23 | 98.44 | 108.26 | +9.02% | 7.86 | 1.84% |
| 2025-09-26 | 97.80 | 103.00 | 96.90 | 99.30 | +3.44% | 9.43 | 2.32% |
| 2025-09-25 | 97.93 | 100.09 | 95.00 | 96.00 | -2.99% | 7.97 | 2.05% |
| 2025-09-24 | 92.98 | 100.79 | 91.26 | 98.96 | +6.76% | 9.66 | 2.48% |
| 2025-09-23 | 88.49 | 94.79 | 88.00 | 92.69 | +5.81% | 13.77 | 3.73% |
| 2025-09-22 | 81.01 | 87.90 | 80.76 | 87.60 | +8.13% | 11.75 | 3.42% |
| 2025-09-19 | 81.70 | 86.49 | 78.89 | 81.01 | -2.75% | 12.77 | 3.81% |
| 2025-09-18 | 84.17 | 84.17 | 79.00 | 83.30 | +8.86% | 17.38 | 5.18% |