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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 76.50 | 76.52 | 75.62 | 76.52 | +10.01% | 5.01 | 1.62% |
| 2025-09-16 | 63.99 | 69.56 | 63.61 | 69.56 | +9.99% | 6.43 | 2.38% |
| 2025-09-15 | 61.52 | 64.98 | 61.52 | 63.24 | +3.18% | 3.46 | 1.35% |
| 2025-09-12 | 62.33 | 62.57 | 61.18 | 61.29 | -1.72% | 1.86 | 0.75% |
| 2025-09-11 | 62.34 | 62.65 | 60.69 | 62.36 | +1.12% | 2.82 | 1.13% |
| 2025-09-10 | 62.50 | 63.35 | 61.36 | 61.67 | -1.44% | 2.48 | 0.99% |
| 2025-09-09 | 64.00 | 64.06 | 62.25 | 62.57 | -2.23% | 3.92 | 1.54% |
| 2025-09-08 | 62.00 | 66.46 | 61.91 | 64.00 | +4.46% | 9.00 | 3.49% |
| 2025-09-05 | 58.50 | 61.27 | 58.50 | 61.27 | +10.00% | 3.59 | 1.47% |
| 2025-09-04 | 57.41 | 58.49 | 54.71 | 55.70 | -3.27% | 2.23 | 0.98% |
| 2025-09-03 | 58.10 | 59.03 | 56.95 | 57.58 | -0.64% | 2.32 | 0.99% |
| 2025-09-02 | 59.11 | 59.11 | 57.69 | 57.95 | -1.45% | 2.15 | 0.91% |
| 2025-09-01 | 59.39 | 59.97 | 58.38 | 58.80 | -0.32% | 2.59 | 1.09% |
| 2025-08-29 | 58.50 | 59.99 | 57.01 | 58.99 | +1.24% | 3.93 | 1.66% |
| 2025-08-28 | 60.02 | 61.50 | 56.81 | 58.27 | -0.09% | 4.95 | 2.08% |
| 2025-08-27 | 56.77 | 60.50 | 56.77 | 58.32 | +2.73% | 5.85 | 2.46% |
| 2025-08-26 | 54.46 | 58.14 | 54.25 | 56.77 | +4.34% | 3.59 | 1.59% |
| 2025-08-25 | 55.08 | 55.66 | 54.37 | 54.41 | -1.22% | 2.41 | 1.09% |
| 2025-08-22 | 55.11 | 55.38 | 54.62 | 55.08 | -0.04% | 1.66 | 0.75% |
| 2025-08-21 | 55.34 | 55.55 | 54.81 | 55.10 | -0.34% | 1.32 | 0.59% |