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
2026-06-16	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%
2026-05-11	57.00	56.75	0.00	0.00%	56.13	58.00	35128	19975	0.87%
2026-05-08	56.30	56.75	0.40	0.71%	55.71	57.45	35955	20446	0.89%
2026-05-07	54.02	56.35	2.39	4.43%	53.88	56.39	38446	21391	0.95%
2026-05-06	54.00	53.96	0.21	0.39%	53.50	54.70	37257	20139	0.92%
2026-04-30	52.50	53.75	1.12	2.13%	52.48	53.98	27554	14747	0.68%
2026-04-29	51.87	52.63	0.52	1.00%	51.87	53.21	27735	14570	0.69%
2026-04-28	54.10	52.11	-2.29	-4.21%	51.91	54.16	49604	26131	1.23%
2026-04-27	53.00	54.40	1.39	2.62%	52.87	54.99	33987	18374	0.84%
2026-04-24	53.73	53.01	-0.80	-1.49%	52.90	54.19	36611	19509	0.91%
2026-04-23	55.80	53.81	-2.62	-4.64%	52.65	55.87	68853	36909	1.70%
2026-04-22	56.52	56.43	-0.30	-0.53%	55.68	56.70	31379	17610	0.78%
2026-04-21	57.06	56.73	-0.33	-0.58%	55.85	57.22	32496	18326	0.80%
2026-04-20	57.35	57.06	-0.09	-0.16%	56.73	57.80	34059	19456	0.84%
2026-04-17	57.12	57.15	0.03	0.05%	56.66	58.00	32319	18479	0.80%
2026-04-16	56.45	57.12	0.93	1.66%	56.19	57.32	29180	16613	0.72%
2026-04-15	56.84	56.19	0.13	0.23%	55.70	57.05	30882	17424	0.76%
2026-04-14	56.15	56.06	0.44	0.79%	55.55	56.66	31660	17737	0.78%
2026-04-13	56.08	55.62	-0.38	-0.68%	55.38	56.50	33977	18983	0.84%
2026-04-10	56.00	56.00	0.56	1.01%	55.52	56.75	36387	20413	0.90%
2026-04-09	55.10	55.44	0.00	0.00%	54.63	56.18	35084	19478	0.87%
2026-04-08	53.32	55.44	2.92	5.56%	53.32	55.53	41373	22665	1.02%
2026-04-07	53.38	52.52	-0.86	-1.61%	52.25	54.39	32070	16952	0.79%
2026-04-03	54.21	53.38	-0.83	-1.53%	53.20	54.49	21319	11458	0.53%
2026-04-02	55.24	54.21	-1.03	-1.86%	53.80	55.25	20310	11056	0.50%
2026-04-01	55.81	55.24	0.70	1.28%	54.84	55.94	24310	13415	0.60%
2026-03-31	54.10	54.54	0.44	0.81%	53.55	55.62	36124	19722	0.89%
2026-03-30	53.80	54.10	-0.15	-0.28%	53.52	54.74	30383	16466	0.75%
2026-03-27	52.89	54.25	0.94	1.76%	52.50	54.86	26744	14397	0.66%
2026-03-26	54.32	53.31	-1.00	-1.84%	53.13	54.59	16341	8814	0.40%
2026-03-25	53.30	54.31	1.18	2.22%	53.20	54.54	24446	13232	0.61%
2026-03-24	53.01	53.13	1.10	2.11%	52.00	53.26	26921	14158	0.67%
2026-03-23	53.97	52.03	-2.24	-4.13%	51.66	54.17	46234	24508	1.14%
2026-03-20	55.49	54.27	-0.68	-1.24%	54.16	55.96	31956	17645	0.79%
2026-03-19	56.73	54.95	-2.51	-4.37%	54.60	57.10	51958	28848	1.29%
2026-03-18	58.38	57.46	-0.84	-1.44%	56.92	58.45	29965	17189	0.74%
2026-03-17	59.61	58.30	-1.12	-1.88%	58.01	59.80	24875	14644	0.62%
2026-03-16	59.83	59.42	-0.39	-0.65%	58.60	60.06	33235	19662	0.82%
2026-03-13	61.00	59.81	-1.38	-2.26%	59.65	61.35	30329	18315	0.75%
2026-03-12	61.59	61.19	-0.80	-1.29%	60.83	62.26	23288	14276	0.58%
2026-03-11	62.68	61.99	-0.65	-1.04%	61.63	62.99	21144	13122	0.52%
2026-03-10	62.20	62.64	0.84	1.36%	62.01	63.63	22303	13948	0.55%
2026-03-09	62.00	61.80	-1.14	-1.81%	60.31	62.28	22080	13528	0.55%