科博达（603786）历史行情

以下为科博达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	36.500	37.550	37.680	35.790	1.150	3.159%	2.26万	0.00亿	0.000%
2026-10-08	37.150	36.400	37.590	36.250	-0.350	-0.952%	1.99万	0.00亿	0.000%
2026-10-07	37.170	36.750	37.380	36.700	-0.420	-1.130%	140.17万	0.52亿	0.347%
2026-10-06	37.170	36.750	37.380	36.700	-0.420	-1.130%	140.17万	0.52亿	0.347%
2026-10-05	37.170	36.750	37.380	36.700	-0.420	-1.130%	140.17万	0.52亿	0.347%
2026-10-02	37.170	36.750	37.380	36.700	-0.420	-1.130%	140.17万	0.52亿	0.347%
2026-10-01	37.170	36.750	37.380	36.700	-0.420	-1.130%	140.17万	0.52亿	0.347%
2026-09-30	37.170	36.750	37.380	36.700	-0.420	-1.130%	1.40万	0.00亿	0.000%
2026-09-29	36.800	37.170	37.550	36.510	0.370	1.005%	1.31万	0.00亿	0.000%
2026-09-28	37.650	36.800	37.720	36.660	-0.730	-1.945%	1.40万	0.00亿	0.000%
2026-09-27	37.890	37.530	38.210	37.510	-0.390	-1.028%	119.07万	0.45亿	0.295%
2026-09-24	37.890	37.530	38.210	37.510	-0.390	-1.028%	1.19万	0.00亿	0.000%
2026-09-23	37.800	37.920	38.340	37.610	0.150	0.397%	1.49万	0.00亿	0.000%
2026-09-22	37.930	37.770	38.060	37.720	0.060	0.159%	1.00万	0.00亿	0.000%
2026-09-21	37.690	37.710	38.150	37.340	0.090	0.239%	1.46万	0.00亿	0.000%
2026-09-18	37.530	37.620	37.910	37.220	0.420	1.129%	1.56万	0.00亿	0.000%
2026-09-17	36.520	37.200	37.450	36.310	0.680	1.862%	1.88万	0.00亿	0.000%
2026-09-16	36.470	36.520	36.680	35.930	0.020	0.055%	1.76万	0.00亿	0.000%
2026-09-15	37.420	36.500	37.420	36.370	-0.610	-1.644%	2.19万	0.00亿	0.000%
2026-09-14	37.180	37.110	37.890	36.800	-0.080	-0.215%	1.73万	0.00亿	0.000%
2026-09-11	37.790	37.190	37.790	36.910	-0.820	-2.157%	1.65万	0.00亿	0.000%
2026-09-10	38.810	38.010	39.080	37.720	-0.990	-2.538%	2.47万	0.00亿	0.000%
2026-09-09	39.500	39.000	39.570	38.800	-0.460	-1.166%	1.38万	0.00亿	0.000%
2026-09-08	39.690	39.460	39.690	39.310	-0.310	-0.779%	1.18万	0.00亿	0.000%
2026-09-07	39.430	39.770	39.840	39.180	0.250	0.633%	1.47万	0.00亿	0.000%
2026-09-04	40.410	39.520	40.710	39.310	-0.260	-0.654%	2.25万	0.00亿	0.000%
2026-09-03	39.500	39.780	40.150	39.210	0.380	0.964%	1.93万	0.00亿	0.000%
2026-09-02	39.980	39.400	39.980	38.950	-0.850	-2.112%	2.48万	0.00亿	0.000%
2026-09-01	39.000	40.250	41.350	38.960	1.060	2.705%	4.36万	0.00亿	0.000%
2026-08-31	38.410	39.190	39.290	38.050	0.560	1.450%	2.72万	0.00亿	0.000%
2026-08-28	39.610	38.630	40.330	38.550	-1.260	-3.159%	3.95万	0.00亿	0.000%
2026-08-27	39.700	39.890	39.940	39.370	0.060	0.151%	1.43万	0.00亿	0.000%
2026-08-26	39.380	39.830	40.170	39.260	0.460	1.168%	1.50万	0.00亿	0.000%
2026-08-25	39.400	39.370	39.670	38.700	-0.070	-0.177%	1.59万	0.00亿	0.000%
2026-08-24	40.300	39.440	40.760	39.180	-0.850	-2.110%	1.94万	0.00亿	0.000%
2026-08-21	40.100	40.290	40.290	39.510	0.110	0.274%	1.66万	0.00亿	0.000%
2026-08-20	40.300	40.180	41.080	40.050	0.110	0.275%	1.59万	0.00亿	0.000%
2026-08-19	42.520	40.070	42.770	40.060	-2.450	-5.762%	2.74万	0.00亿	0.000%
2026-08-18	42.970	42.520	42.980	42.200	-0.440	-1.024%	1.70万	0.00亿	0.000%
2026-08-17	42.800	42.960	43.030	42.300	0.280	0.656%	1.44万	0.00亿	0.000%
2026-08-14	43.700	42.680	43.790	42.390	-0.720	-1.659%	1.78万	0.00亿	0.000%
2026-08-13	43.160	43.400	43.860	42.920	0.150	0.347%	1.56万	0.00亿	0.000%
2026-08-12	43.630	43.250	43.890	43.160	-0.360	-0.825%	1.49万	0.00亿	0.000%
2026-08-11	43.000	43.610	44.090	42.720	0.610	1.419%	2.31万	0.00亿	0.000%
2026-08-10	42.690	43.000	43.220	42.220	0.530	1.248%	1.60万	0.00亿	0.000%
2026-08-07	42.510	42.470	42.710	41.880	-0.230	-0.539%	1.63万	0.00亿	0.000%
2026-08-06	43.230	42.700	43.950	42.510	-0.700	-1.613%	2.16万	0.00亿	0.000%
2026-08-05	42.960	43.400	43.680	42.720	0.570	1.331%	2.06万	0.00亿	0.000%
2026-08-04	43.660	42.830	43.940	42.770	-0.720	-1.653%	2.35万	0.00亿	0.000%
2026-08-03	42.430	43.550	43.690	42.200	1.170	2.761%	2.54万	0.00亿	0.000%
2026-07-31	42.390	42.380	42.830	42.050	0.330	0.785%	2.39万	0.00亿	0.000%
2026-07-30	41.000	42.050	42.600	41.000	0.790	1.915%	2.84万	0.00亿	0.000%
2026-07-29	39.990	41.260	41.580	39.850	1.430	3.590%	2.81万	0.00亿	0.000%
2026-07-28	39.360	39.830	40.370	39.300	-0.150	-0.375%	1.45万	0.00亿	0.000%
2026-07-27	39.930	39.980	40.570	39.250	0.060	0.150%	2.29万	0.00亿	0.000%
2026-07-24	40.700	39.920	40.700	39.900	-0.810	-1.989%	1.16万	0.00亿	0.000%
2026-07-23	39.970	40.730	40.880	39.800	0.610	1.520%	1.25万	0.00亿	0.000%
2026-07-22	40.680	40.120	40.680	39.880	-0.560	-1.377%	1.35万	0.00亿	0.000%
2026-07-21	40.180	40.680	41.440	40.180	0.500	1.244%	2.49万	0.00亿	0.000%
2026-07-20	39.560	40.180	40.330	39.100	0.560	1.413%	2.22万	0.00亿	0.000%
2026-07-17	41.270	39.620	41.880	39.310	-1.650	-3.998%	2.32万	0.00亿	0.000%
2026-07-16	40.450	41.270	41.780	40.250	0.660	1.625%	1.80万	0.00亿	0.000%
2026-07-15	39.570	40.610	40.940	39.500	1.010	2.551%	1.96万	0.00亿	0.000%
2026-07-14	39.790	39.600	40.000	39.170	-0.190	-0.478%	1.71万	0.00亿	0.000%
2026-07-13	41.800	39.790	41.800	39.550	-1.610	-3.889%	2.24万	0.00亿	0.000%
2026-07-10	41.500	41.400	42.550	41.240	-0.040	-0.097%	2.00万	0.00亿	0.000%
2026-07-09	41.800	41.440	42.070	40.820	-0.530	-1.263%	2.02万	0.00亿	0.000%
2026-07-08	42.600	41.970	42.780	41.650	-0.780	-1.825%	1.92万	0.00亿	0.000%
2026-07-07	44.260	42.750	44.550	42.630	-1.360	-3.083%	2.38万	0.00亿	0.000%
2026-07-06	44.040	44.110	44.550	43.290	-0.170	-0.384%	3.88万	0.00亿	0.000%
2026-07-03	41.210	44.280	45.350	41.210	0.870	2.004%	8.59万	0.00亿	0.000%
2026-07-02	42.900	43.410	43.720	42.900	0.560	1.307%	6.09万	0.00亿	0.000%
2026-07-01	42.200	42.850	43.460	41.530	1.940	4.742%	5.10万	0.00亿	0.000%
2026-06-30	40.380	40.910	41.420	40.210	0.560	1.388%	3.00万	0.00亿	0.000%
2026-06-29	40.600	40.350	41.100	39.630	-0.800	-1.944%	3.86万	0.00亿	0.000%
2026-06-26	42.660	41.150	42.790	41.100	-1.710	-3.990%	3.32万	0.00亿	0.000%
2026-06-25	44.360	42.860	44.360	42.660	-1.540	-3.468%	3.55万	0.00亿	0.000%
2026-06-24	45.000	44.400	45.240	43.900	-0.670	-1.487%	2.42万	0.00亿	0.000%
2026-06-23	46.480	45.070	46.970	44.900	-1.410	-3.034%	3.10万	0.00亿	0.000%
2026-06-22	47.040	46.480	47.220	45.130	-1.040	-2.189%	3.13万	0.00亿	0.000%
2026-06-18	48.000	47.520	48.550	47.420	-0.340	-0.710%	2.02万	0.00亿	0.000%
2026-06-17	47.690	47.860	48.080	47.060	0.170	0.356%	2.08万	0.00亿	0.000%
2026-06-16	48.650	47.690	48.650	47.460	-1.010	-2.074%	2.21万	0.00亿	0.000%
2026-06-15	46.500	48.700	48.750	46.500	2.320	5.002%	3.79万	0.00亿	0.000%
2026-06-12	45.800	46.380	47.300	45.350	0.970	2.136%	3.29万	0.00亿	0.000%
2026-06-11	44.800	45.410	45.900	44.060	0.280	0.620%	3.71万	0.00亿	0.000%
2026-06-10	46.500	45.130	46.710	45.040	-1.810	-3.856%	2.53万	0.00亿	0.000%
2026-06-09	46.990	46.940	47.060	46.010	0.330	0.708%	2.12万	0.00亿	0.000%
2026-06-08	46.440	46.610	47.420	45.710	-0.770	-1.625%	3.07万	0.00亿	0.000%
2026-06-05	48.050	47.380	48.700	46.500	-0.670	-1.394%	3.90万	0.00亿	0.000%
2026-06-04	48.300	48.050	49.100	47.730	-0.430	-0.887%	2.31万	0.00亿	0.000%
2026-06-03	48.080	48.480	49.570	47.800	0.260	0.539%	2.61万	0.00亿	0.000%
2026-06-02	48.580	48.220	48.790	47.520	-0.210	-0.434%	2.70万	0.00亿	0.000%
2026-06-01	48.500	48.430	49.280	47.850	0.480	1.001%	2.75万	0.00亿	0.000%
2026-05-29	50.530	47.950	50.840	47.600	-2.550	-5.050%	5.14万	0.00亿	0.000%
2026-05-28	51.980	50.500	52.440	49.260	-1.400	-2.697%	6.23万	0.00亿	0.000%
2026-05-27	53.680	51.900	54.680	51.780	-1.840	-3.424%	5.49万	0.00亿	0.000%
2026-05-26	55.440	53.740	55.440	52.880	-1.710	-3.084%	7.18万	0.00亿	0.000%
2026-05-25	57.060	55.450	57.060	54.680	-1.150	-2.032%	6.39万	0.00亿	0.000%
2026-05-22	58.380	56.600	58.580	55.660	-0.580	-1.014%	8.37万	0.00亿	0.000%
2026-05-21	54.240	57.180	59.380	54.030	3.080	5.693%	13.08万	0.00亿	0.000%
2026-05-20	54.180	54.100	54.780	52.380	-0.130	-0.240%	3.85万	0.00亿	0.000%
2026-05-19	53.680	54.230	54.740	53.580	0.770	1.440%	2.98万	0.00亿	0.000%
2026-05-18	55.100	53.460	55.100	53.190	-1.800	-3.257%	5.05万	0.00亿	0.000%
2026-05-15	54.010	55.260	56.930	53.500	1.400	2.599%	4.41万	0.00亿	0.000%
2026-05-14	55.380	53.860	56.040	53.760	-1.500	-2.710%	2.58万	0.00亿	0.000%
2026-05-13	54.820	55.360	55.780	54.060	0.180	0.326%	2.78万	0.00亿	0.000%
2026-05-12	56.000	55.180	56.300	55.050	-0.950	-1.692%	2.41万	0.00亿	0.000%
2026-05-11	56.380	56.130	57.380	55.510	0.000	0.000%	3.51万	0.00亿	0.000%
2026-05-08	55.680	56.130	56.830	55.090	0.400	0.718%	3.60万	0.00亿	0.000%
2026-05-07	53.400	55.730	55.770	53.260	2.390	4.481%	3.84万	0.00亿	0.000%
2026-05-06	53.380	53.340	54.080	52.880	0.210	0.395%	3.73万	0.00亿	0.000%
2026-04-30	51.880	53.130	53.360	51.860	1.120	2.153%	2.76万	0.00亿	0.000%
2026-04-29	51.250	52.010	52.590	51.250	0.520	1.010%	2.77万	0.00亿	0.000%
2026-04-28	53.480	51.490	53.540	51.290	-2.290	-4.258%	4.96万	0.00亿	0.000%
2026-04-27	52.380	53.780	54.370	52.250	1.390	2.653%	3.40万	0.00亿	0.000%
2026-04-24	53.110	52.390	53.570	52.280	-0.800	-1.504%	3.66万	0.00亿	0.000%
2026-04-23	55.180	53.190	55.250	52.030	-2.620	-4.694%	6.89万	0.00亿	0.000%
2026-04-22	55.900	55.810	56.080	55.060	-0.300	-0.535%	3.14万	0.00亿	0.000%
2026-04-21	56.440	56.110	56.600	55.230	-0.330	-0.585%	3.25万	0.00亿	0.000%
2026-04-20	56.730	56.440	57.180	56.110	-0.090	-0.159%	3.41万	0.00亿	0.000%
2026-04-17	56.500	56.530	57.380	56.040	0.030	0.053%	3.23万	0.00亿	0.000%
2026-04-16	55.830	56.500	56.700	55.570	0.930	1.674%	2.92万	0.00亿	0.000%
2026-04-15	56.220	55.570	56.430	55.080	0.130	0.234%	3.09万	0.00亿	0.000%
2026-04-14	55.530	55.440	56.040	54.930	0.440	0.800%	3.17万	0.00亿	0.000%
2026-04-13	55.460	55.000	55.880	54.760	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-10	55.380	55.380	56.130	54.900	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-09	54.480	54.820	55.560	54.010	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-08	52.700	54.820	54.910	52.700	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-07	52.760	51.900	53.770	51.630	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-03	53.590	52.760	53.870	52.580	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-02	54.620	53.590	54.630	53.180	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-01	55.190	54.620	55.320	54.220	0.000	0.000%	2.43万	0.00亿	0.000%