科博达 (603786) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	40.30	40.18	0.11	0.27%	40.05	41.08	15946	6448	0.39%
2026-08-19	42.52	40.07	-2.45	-5.76%	40.06	42.77	27418	11182	0.68%
2026-08-18	42.97	42.52	-0.44	-1.02%	42.20	42.98	16992	7224	0.42%
2026-08-17	42.80	42.96	0.28	0.66%	42.30	43.03	14383	6136	0.36%
2026-08-14	43.70	42.68	-0.72	-1.66%	42.39	43.79	17811	7633	0.44%
2026-08-13	43.16	43.40	0.15	0.35%	42.92	43.86	15562	6774	0.39%
2026-08-12	43.63	43.25	-0.36	-0.83%	43.16	43.89	14945	6487	0.37%
2026-08-11	43.00	43.61	0.61	1.42%	42.72	44.09	23145	10089	0.57%
2026-08-10	42.69	43.00	0.53	1.25%	42.22	43.22	15961	6835	0.40%
2026-08-07	42.51	42.47	-0.23	-0.54%	41.88	42.71	16321	6893	0.40%
2026-08-06	43.23	42.70	-0.70	-1.61%	42.51	43.95	21645	9321	0.54%
2026-08-05	42.96	43.40	0.57	1.33%	42.72	43.68	20556	8896	0.51%
2026-08-04	43.66	42.83	-0.72	-1.65%	42.77	43.94	23475	10100	0.58%
2026-08-03	42.43	43.55	1.17	2.76%	42.20	43.69	25350	10988	0.63%
2026-07-31	42.39	42.38	0.33	0.78%	42.05	42.83	23863	10131	0.59%
2026-07-30	41.00	42.05	0.79	1.91%	41.00	42.60	28384	11907	0.70%
2026-07-29	39.99	41.26	1.43	3.59%	39.85	41.58	28146	11470	0.70%
2026-07-28	39.36	39.83	-0.15	-0.38%	39.30	40.37	14518	5779	0.36%
2026-07-27	39.93	39.98	0.06	0.15%	39.25	40.57	22930	9133	0.57%
2026-07-24	40.70	39.92	-0.81	-1.99%	39.90	40.70	11592	4652	0.29%
2026-07-23	39.97	40.73	0.61	1.52%	39.80	40.88	12500	5053	0.31%
2026-07-22	40.68	40.12	-0.56	-1.38%	39.88	40.68	13502	5413	0.33%
2026-07-21	40.18	40.68	0.50	1.24%	40.18	41.44	24903	10195	0.62%
2026-07-20	39.56	40.18	0.56	1.41%	39.10	40.33	22243	8847	0.55%
2026-07-17	41.27	39.62	-1.65	-4.00%	39.31	41.88	23201	9333	0.57%
2026-07-16	40.45	41.27	0.66	1.63%	40.25	41.78	18024	7415	0.45%
2026-07-15	39.57	40.61	1.01	2.55%	39.50	40.94	19581	7908	0.48%
2026-07-14	39.79	39.60	-0.19	-0.48%	39.17	40.00	17138	6778	0.42%
2026-07-13	41.80	39.79	-1.61	-3.89%	39.55	41.80	22417	9010	0.56%
2026-07-10	41.50	41.40	-0.04	-0.10%	41.24	42.55	20006	8363	0.50%
2026-07-09	41.80	41.44	-0.53	-1.26%	40.82	42.07	20191	8350	0.50%
2026-07-08	42.60	41.97	-0.78	-1.82%	41.65	42.78	19196	8075	0.48%
2026-07-07	44.26	42.75	-1.36	-3.08%	42.63	44.55	23844	10307	0.59%
2026-07-06	44.04	44.11	-0.17	-0.38%	43.29	44.55	38828	17035	0.96%
2026-07-03	41.21	44.28	0.87	2.00%	41.21	45.35	85864	37360	2.13%
2026-07-02	42.90	43.41	0.56	1.31%	42.90	43.72	60870	26335	1.51%
2026-07-01	42.20	42.85	1.94	4.74%	41.53	43.46	51049	21634	1.26%
2026-06-30	40.38	40.91	0.56	1.39%	40.21	41.42	29963	12237	0.74%
2026-06-29	40.60	40.35	-0.80	-1.94%	39.63	41.10	38632	15567	0.96%
2026-06-26	42.66	41.15	-1.71	-3.99%	41.10	42.79	33185	13859	0.82%
2026-06-25	44.36	42.86	-1.54	-3.47%	42.66	44.36	35546	15330	0.88%
2026-06-24	45.00	44.40	-0.67	-1.49%	43.90	45.24	24230	10766	0.60%
2026-06-23	46.48	45.07	-1.41	-3.03%	44.90	46.97	31042	14248	0.77%
2026-06-22	47.04	46.48	-1.04	-2.19%	45.13	47.22	31334	14411	0.78%
2026-06-18	48.00	47.52	-0.34	-0.71%	47.42	48.55	20227	9671	0.50%
2026-06-17	47.69	47.86	0.17	0.36%	47.06	48.08	20803	9883	0.52%
2026-06-16	48.65	47.69	-1.01	-2.07%	47.46	48.65	22117	10580	0.55%
2026-06-15	46.50	48.70	2.32	5.00%	46.50	48.75	37875	18082	0.94%
2026-06-12	45.80	46.38	0.97	2.14%	45.35	47.30	32916	15264	0.82%
2026-06-11	44.80	45.41	0.28	0.62%	44.06	45.90	37123	16716	0.92%
2026-06-10	46.50	45.13	-1.81	-3.86%	45.04	46.71	25338	11550	0.63%
2026-06-09	46.99	46.94	0.33	0.71%	46.01	47.06	21159	9850	0.52%
2026-06-08	46.44	46.61	-0.77	-1.63%	45.71	47.42	30720	14329	0.76%
2026-06-05	48.05	47.38	-0.67	-1.39%	46.50	48.70	39037	18461	0.97%
2026-06-04	48.30	48.05	-0.43	-0.89%	47.73	49.10	23083	11140	0.57%
2026-06-03	48.08	48.48	0.26	0.54%	47.80	49.57	26051	12677	0.65%
2026-06-02	48.58	48.22	-0.21	-0.43%	47.52	48.79	26976	12953	0.67%
2026-06-01	48.50	48.43	0.48	1.00%	47.85	49.28	27541	13390	0.68%
2026-05-29	51.15	48.57	-2.55	-4.99%	48.22	51.46	51398	25357	1.27%
2026-05-28	52.60	51.12	-1.40	-2.67%	49.88	53.06	62322	31728	1.54%
2026-05-27	54.30	52.52	-1.84	-3.38%	52.40	55.30	54941	29400	1.36%
2026-05-26	56.06	54.36	-1.71	-3.05%	53.50	56.06	71791	39084	1.78%
2026-05-25	57.68	56.07	-1.15	-2.01%	55.30	57.68	63876	35942	1.58%
2026-05-22	59.00	57.22	-0.58	-1.00%	56.28	59.20	83696	48021	2.07%
2026-05-21	54.86	57.80	3.08	5.63%	54.65	60.00	130819	75832	3.24%
2026-05-20	54.80	54.72	-0.13	-0.24%	53.00	55.40	38454	20831	0.95%
2026-05-19	54.30	54.85	0.77	1.42%	54.20	55.36	29766	16313	0.74%
2026-05-18	55.72	54.08	-1.80	-3.22%	53.81	55.72	50455	27544	1.25%
2026-05-15	54.63	55.88	1.40	2.57%	54.12	57.55	44124	24737	1.09%
2026-05-14	56.00	54.48	-1.50	-2.68%	54.38	56.66	25810	14175	0.64%
2026-05-13	55.44	55.98	0.18	0.32%	54.68	56.40	27755	15401	0.69%
2026-05-12	56.62	55.80	-0.95	-1.67%	55.67	56.92	24139	13543	0.60%