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
2025-09-16	63.99	69.56	6.32	9.99%	63.61	69.56	96156	64312	2.38%
2025-09-15	61.52	63.24	1.95	3.18%	61.52	64.98	54420	34564	1.35%
2025-09-12	62.33	61.29	-1.07	-1.72%	61.18	62.57	30093	18559	0.75%
2025-09-11	62.34	62.36	0.69	1.12%	60.69	62.65	45613	28235	1.13%
2025-09-10	62.50	61.67	-0.90	-1.44%	61.36	63.35	39893	24770	0.99%
2025-09-09	64.00	62.57	-1.43	-2.23%	62.25	64.06	62228	39156	1.54%
2025-09-08	62.00	64.00	2.73	4.46%	61.91	66.46	140838	89989	3.49%
2025-09-05	58.50	61.27	5.57	10.00%	58.50	61.27	59532	35892	1.47%
2025-09-04	57.41	55.70	-1.88	-3.27%	54.71	58.49	39582	22327	0.98%
2025-09-03	58.10	57.58	-0.37	-0.64%	56.95	59.03	39930	23197	0.99%
2025-09-02	59.11	57.95	-0.85	-1.45%	57.69	59.11	36923	21481	0.91%
2025-09-01	59.39	58.80	-0.19	-0.32%	58.38	59.97	43892	25920	1.09%
2025-08-29	58.50	58.99	0.72	1.24%	57.01	59.99	67053	39299	1.66%
2025-08-28	60.02	58.27	-0.05	-0.09%	56.81	61.50	84089	49494	2.08%
2025-08-27	56.77	58.32	1.55	2.73%	56.77	60.50	99552	58501	2.47%
2025-08-26	54.46	56.77	2.36	4.34%	54.25	58.14	64291	35915	1.59%
2025-08-25	55.08	54.41	-0.67	-1.22%	54.37	55.66	43931	24064	1.09%
2025-08-22	55.11	55.08	-0.02	-0.04%	54.62	55.38	30140	16551	0.75%
2025-08-21	55.34	55.10	-0.19	-0.34%	54.81	55.55	23837	13165	0.59%
2025-08-20	54.98	55.29	0.44	0.80%	54.62	55.45	33089	18241	0.82%
2025-08-19	53.65	54.85	1.15	2.14%	53.01	55.28	42144	22910	1.04%
2025-08-18	52.70	53.70	1.00	1.90%	52.31	54.88	42842	22952	1.06%
2025-08-15	51.65	52.70	1.11	2.15%	51.60	52.76	16630	8705	0.41%
2025-08-14	52.23	51.59	-0.63	-1.21%	51.28	52.51	17646	9156	0.44%
2025-08-13	52.39	52.22	-0.01	-0.02%	51.91	52.48	15383	8025	0.38%
2025-08-12	52.41	52.23	-0.37	-0.70%	52.21	52.93	11492	6025	0.28%
2025-08-11	52.61	52.60	0.20	0.38%	52.25	52.75	10372	5447	0.26%
2025-08-08	52.71	52.40	-0.31	-0.59%	52.11	52.89	6906	3616	0.17%
2025-08-07	53.32	52.71	-0.57	-1.07%	52.51	53.49	10028	5294	0.25%
2025-08-06	52.99	53.28	0.56	1.06%	52.50	53.55	13607	7217	0.34%
2025-08-05	52.24	52.72	0.54	1.03%	52.20	52.93	11346	5969	0.28%
2025-08-04	51.94	52.18	0.45	0.87%	51.73	52.59	9840	5132	0.24%
2025-08-01	52.05	51.73	-0.28	-0.54%	51.39	52.75	10618	5512	0.26%
2025-07-31	52.43	52.01	-0.64	-1.22%	51.88	52.99	12627	6609	0.31%
2025-07-30	53.86	52.65	-1.25	-2.32%	51.95	53.86	30758	16218	0.76%
2025-07-29	53.72	53.90	-0.20	-0.37%	53.72	54.55	15893	8600	0.39%
2025-07-28	53.96	54.10	0.14	0.26%	53.71	54.47	9513	5141	0.24%
2025-07-25	54.64	53.96	-0.70	-1.28%	53.75	54.87	14046	7613	0.35%
2025-07-24	54.54	54.66	0.32	0.59%	54.20	54.98	7597	4148	0.19%
2025-07-23	54.30	54.34	0.03	0.06%	54.10	54.80	7331	3990	0.18%
2025-07-22	54.85	54.31	-0.56	-1.02%	54.20	54.97	13239	7206	0.33%
2025-07-21	55.60	54.87	-0.45	-0.81%	54.50	55.61	11965	6566	0.30%
2025-07-18	55.80	55.32	-0.43	-0.77%	55.20	55.95	6029	3342	0.15%
2025-07-17	55.36	55.75	0.29	0.52%	55.09	55.77	9077	5036	0.22%
2025-07-16	55.50	55.46	0.15	0.27%	55.08	56.33	15874	8860	0.39%
2025-07-15	54.88	55.31	0.14	0.25%	54.80	55.70	11333	6261	0.28%
2025-07-14	55.66	55.17	-0.27	-0.49%	55.11	55.85	4846	2682	0.12%
2025-07-11	54.91	55.44	0.57	1.04%	54.75	55.89	8569	4754	0.21%
2025-07-10	55.03	54.87	-0.06	-0.11%	54.60	55.18	5113	2810	0.13%
2025-07-09	55.53	54.93	-0.57	-1.03%	54.80	55.94	5822	3213	0.14%
2025-07-08	55.43	55.50	0.07	0.13%	55.06	56.00	7021	3908	0.17%
2025-07-07	55.25	55.43	-0.01	-0.02%	55.00	56.64	13295	7419	0.33%
2025-07-04	54.97	55.44	0.52	0.95%	54.50	55.74	10504	5798	0.26%
2025-07-03	55.50	54.92	-0.78	-1.40%	54.89	56.00	8767	4838	0.22%
2025-07-02	56.00	55.70	-0.37	-0.66%	55.00	56.20	13178	7324	0.33%
2025-07-01	55.30	56.07	0.66	1.19%	54.71	56.36	16978	9481	0.42%
2025-06-30	54.50	55.41	0.61	1.11%	54.43	56.09	23271	12898	0.58%
2025-06-27	51.96	54.80	2.88	5.55%	51.90	54.80	33746	18123	0.84%
2025-06-26	52.30	51.92	-0.38	-0.73%	51.82	52.55	8587	4480	0.21%
2025-06-25	52.24	52.30	0.20	0.38%	51.50	52.36	10458	5442	0.26%
2025-06-24	50.74	52.10	1.71	3.39%	50.74	52.30	16476	8536	0.41%
2025-06-23	50.68	50.39	-0.71	-1.39%	49.90	50.95	12996	6535	0.32%
2025-06-20	51.03	51.10	-0.02	-0.04%	50.60	51.32	9920	5048	0.25%
2025-06-19	51.50	51.12	-0.33	-0.64%	50.80	51.87	9197	4716	0.23%
2025-06-18	51.19	51.45	0.30	0.59%	50.88	51.59	7344	3767	0.18%
2025-06-17	52.00	51.15	-0.75	-1.45%	51.11	52.01	11026	5676	0.27%
2025-06-16	52.44	51.90	-0.53	-1.01%	51.88	52.75	12221	6389	0.30%
2025-06-13	53.70	52.43	-1.42	-2.64%	52.31	53.70	20246	10693	0.50%
2025-06-12	53.68	53.85	-0.03	-0.06%	53.36	54.11	7740	4166	0.19%
2025-06-11	54.87	53.88	-0.01	-0.02%	53.71	54.88	15011	8159	0.37%
2025-06-10	54.40	53.89	-0.41	-0.76%	53.65	54.76	11203	6054	0.28%
2025-06-09	53.68	54.30	0.83	1.55%	53.23	54.60	15453	8353	0.38%