科博达

603786
🏛️ 中国 →
108.26
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 81.47 85.00 81.47 83.88 2,115.9K
09:35 83.64 86.23 83.64 85.91 1,428.1K
09:40 85.80 85.91 84.74 84.84 655.8K
09:45 84.87 84.87 83.21 83.21 516.8K
09:50 83.28 84.58 83.00 84.33 496.9K
09:55 84.50 86.28 84.50 86.18 767.6K
10:00 86.11 87.43 85.69 87.00 631.6K
10:05 86.92 87.90 86.73 86.73 473.1K
10:10 86.57 87.00 85.89 85.99 284.2K
10:15 85.94 86.80 85.75 86.40 189.6K
10:20 86.35 86.35 85.80 85.80 168.6K
10:25 85.81 86.11 85.44 85.46 103.2K
10:30 85.56 87.15 85.49 86.68 165.5K
10:35 86.27 87.10 86.02 86.40 183.0K
10:40 86.30 86.74 85.65 85.68 134.1K
10:45 85.67 86.24 85.65 86.14 142.6K
10:50 86.13 86.83 86.13 86.66 114.1K
10:55 86.44 86.63 86.21 86.51 104.1K
11:00 86.56 86.58 86.24 86.31 75.3K
11:05 86.31 86.44 86.08 86.09 96.0K
11:10 86.06 86.20 85.59 85.59 140.4K
11:15 85.63 85.69 85.50 85.53 123.0K
11:20 85.52 85.70 85.51 85.68 54.6K
11:25 85.68 85.78 85.61 85.70 71.3K
13:00 85.65 85.65 83.68 83.69 312.5K
13:05 83.74 84.34 83.69 84.26 173.9K
13:10 84.28 84.58 84.00 84.03 170.2K
13:15 84.04 84.46 84.02 84.29 142.4K
13:20 84.19 84.39 84.09 84.12 126.0K
13:25 84.12 84.52 84.05 84.26 152.1K
13:30 84.38 84.59 83.92 84.10 145.8K
13:35 84.09 84.50 84.09 84.20 87.3K
13:40 84.11 84.11 83.83 83.98 78.6K
13:45 83.96 84.45 83.85 84.41 136.9K
13:50 84.38 84.39 84.08 84.23 82.2K
13:55 84.20 84.20 83.95 84.02 75.3K
14:00 84.03 84.28 83.72 83.80 125.0K
14:05 83.76 84.01 83.68 84.00 116.3K
14:10 84.02 84.04 83.91 83.94 101.3K
14:15 83.93 84.02 83.71 84.00 107.9K
14:20 84.02 84.35 83.97 84.23 126.2K
14:25 84.23 85.00 84.23 85.00 156.8K
14:30 84.92 85.28 84.68 85.23 243.3K
14:35 85.24 85.38 84.80 84.88 228.7K
14:40 84.84 85.20 84.81 85.20 188.6K
14:45 85.22 87.05 85.12 87.05 547.1K
14:50 86.50 87.03 85.87 86.21 614.5K
14:55 86.00 87.58 85.95 87.58 156.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 100.80 109.23 98.44 108.26 7.4M
2025-09-26 97.80 103.00 96.90 99.30 9.4M
2025-09-25 97.93 100.09 95.00 96.00 8.3M
2025-09-24 92.98 100.79 91.26 98.96 10.0M
2025-09-23 88.49 94.79 88.00 92.69 15.1M
2025-09-22 81.01 87.90 80.76 87.60 13.8M
2025-09-19 81.70 86.49 78.89 81.01 15.4M
2025-09-18 84.17 84.17 79.00 83.30 20.9M
2025-09-17 76.50 76.52 75.62 76.52 6.5M
2025-09-16 63.99 69.56 63.61 69.56 9.6M
2025-09-15 61.52 64.98 61.52 63.24 5.4M
2025-09-12 62.33 62.57 61.18 61.29 3.0M
2025-09-11 62.34 62.65 60.69 62.36 4.6M
2025-09-10 62.50 63.35 61.36 61.67 4.0M
2025-09-09 64.00 64.06 62.25 62.57 6.2M
2025-09-08 62.00 66.46 61.91 64.00 14.1M
2025-09-05 58.50 61.27 58.50 61.27 6.0M
2025-09-04 57.41 58.49 54.71 55.70 4.0M
2025-09-03 58.10 59.03 56.95 57.58 4.0M
2025-09-02 59.11 59.11 57.69 57.95 3.7M
2025-09-01 59.39 59.97 58.38 58.80 4.4M
2025-08-29 58.50 59.99 57.01 58.99 6.7M
2025-08-28 60.02 61.50 56.81 58.27 8.4M
2025-08-27 56.77 60.50 56.77 58.32 10.0M
2025-08-26 54.46 58.14 54.25 56.77 6.4M
2025-08-25 55.08 55.66 54.37 54.41 4.4M
2025-08-22 55.11 55.38 54.62 55.08 3.0M
2025-08-21 55.34 55.55 54.81 55.10 2.4M
2025-08-20 54.98 55.45 54.62 55.29 3.3M
2025-08-19 53.65 55.28 53.01 54.85 4.2M
2025-08-18 52.70 54.88 52.31 53.70 4.3M
2025-08-15 51.65 52.76 51.60 52.70 1.7M
2025-08-14 52.23 52.51 51.28 51.59 1.8M
2025-08-13 52.39 52.48 51.91 52.22 1.5M
2025-08-12 52.41 52.93 52.21 52.23 1.1M
2025-08-11 52.61 52.75 52.25 52.60 1.0M
2025-08-08 52.71 52.89 52.11 52.40 0.7M
2025-08-07 53.32 53.49 52.51 52.71 1.0M
2025-08-06 52.99 53.55 52.50 53.28 1.4M
2025-08-05 52.24 52.93 52.20 52.72 1.1M
2025-08-04 51.94 52.59 51.73 52.18 1.0M
2025-08-01 52.05 52.75 51.39 51.73 1.1M
2025-07-31 52.43 52.99 51.88 52.01 1.3M
2025-07-30 53.86 53.86 51.95 52.65 3.1M
2025-07-29 53.72 54.55 53.72 53.90 1.6M
2025-07-28 53.96 54.47 53.71 54.10 1.0M
2025-07-25 54.64 54.87 53.75 53.96 1.4M
2025-07-24 54.54 54.98 54.20 54.66 0.8M
2025-07-23 54.30 54.80 54.10 54.34 0.7M
2025-07-22 54.85 54.97 54.20 54.31 1.3M
2025-07-21 55.60 55.61 54.50 54.87 1.2M
2025-07-18 55.80 55.95 55.20 55.32 0.6M
2025-07-17 55.36 55.77 55.09 55.75 0.9M
2025-07-16 55.50 56.33 55.08 55.46 1.6M
2025-07-15 54.88 55.70 54.80 55.31 1.1M
2025-07-14 55.66 55.85 55.11 55.17 0.5M
2025-07-11 54.91 55.89 54.75 55.44 0.9M
2025-07-10 55.03 55.18 54.60 54.87 0.5M
2025-07-09 55.53 55.94 54.80 54.93 0.6M
2025-07-08 55.43 56.00 55.06 55.50 0.7M
2025-07-07 55.25 56.64 55.00 55.43 1.3M
2025-07-04 54.97 55.74 54.50 55.44 1.1M
2025-07-03 55.50 56.00 54.89 54.92 0.9M
2025-07-02 56.00 56.20 55.00 55.70 1.3M
2025-07-01 55.30 56.36 54.71 56.07 1.7M
2025-06-30 54.50 56.09 54.43 55.41 2.3M
2025-06-27 51.96 54.80 51.90 54.80 3.4M
2025-06-26 52.30 52.55 51.82 51.92 0.9M
2025-06-25 52.24 52.36 51.50 52.30 1.0M
2025-06-24 50.74 52.30 50.74 52.10 1.6M
2025-06-23 50.68 50.95 49.90 50.39 1.3M
2025-06-20 51.03 51.32 50.60 51.10 1.0M
2025-06-19 51.50 51.87 50.80 51.12 0.9M
2025-06-18 51.19 51.59 50.88 51.45 0.7M
2025-06-17 52.00 52.01 51.11 51.15 1.1M
2025-06-16 52.44 52.75 51.88 51.90 1.2M
2025-06-13 53.70 53.70 52.31 52.43 2.0M
2025-06-12 53.68 54.11 53.36 53.85 0.8M
2025-06-11 54.87 54.88 53.71 53.88 1.5M
2025-06-10 54.40 54.76 53.65 53.89 1.1M
2025-06-09 53.68 54.60 53.23 54.30 1.5M
2025-06-06 53.88 53.88 52.46 53.47 1.3M
2025-06-05 55.14 55.24 53.89 54.36 1.5M
2025-06-04 54.56 55.37 54.55 54.80 1.4M
2025-06-03 53.40 54.80 52.71 54.41 1.6M
2025-05-30 54.65 55.30 53.41 53.60 1.8M
2025-05-29 53.61 55.40 53.61 54.90 2.2M
2025-05-28 56.19 56.40 53.40 53.60 2.7M
2025-05-27 55.36 56.65 54.20 55.31 2.1M
2025-05-26 54.91 55.49 54.08 54.76 1.0M
2025-05-23 55.22 56.11 54.86 54.91 1.7M
2025-05-22 54.30 56.49 54.05 55.24 2.1M
2025-05-21 53.84 55.29 53.10 54.73 2.5M
2025-05-20 54.44 54.45 53.61 53.73 1.1M
2025-05-19 53.99 54.64 52.80 54.42 1.6M
2025-05-16 53.39 54.86 53.29 53.36 2.1M
2025-05-15 53.86 53.90 53.20 53.27 1.1M
2025-05-14 54.70 54.70 53.62 53.86 1.9M
2025-05-13 56.72 56.72 54.60 54.71 1.3M
2025-05-12 54.25 55.43 54.25 55.34 1.3M
2025-05-09 55.50 55.63 53.92 53.96 1.7M
2025-05-08 54.49 56.19 54.20 55.65 1.8M
2025-05-07 54.51 55.81 53.91 54.16 1.6M
2025-05-06 54.54 54.99 53.81 54.00 1.9M
2025-04-30 53.20 54.49 51.61 54.20 1.6M
2025-04-29 54.09 54.80 52.64 52.90 2.2M
2025-04-28 55.75 56.20 53.78 54.60 2.0M
2025-04-25 57.50 57.50 55.62 56.13 1.6M
2025-04-24 58.46 59.00 57.83 58.34 0.7M
2025-04-23 56.90 58.60 56.55 58.46 0.9M
2025-04-22 56.43 57.26 56.17 56.35 0.6M
2025-04-21 55.96 57.20 55.96 56.34 0.7M
2025-04-18 54.69 56.55 54.69 56.55 0.7M
2025-04-17 55.93 56.50 55.05 55.17 0.8M
2025-04-16 57.91 58.05 54.50 56.15 1.4M
2025-04-15 58.00 59.18 57.90 58.10 0.7M
2025-04-14 57.64 58.99 57.38 58.60 1.1M
2025-04-11 56.00 57.98 55.86 57.04 1.1M
2025-04-10 53.59 57.21 53.59 56.56 1.9M
2025-04-09 50.67 53.15 49.20 52.38 1.7M
2025-04-08 49.40 53.42 49.40 51.50 2.0M
2025-04-07 55.10 56.00 53.42 53.42 1.3M
2025-04-03 60.42 60.96 59.20 59.36 1.3M
2025-04-02 60.28 61.66 59.88 61.32 0.8M
2025-04-01 60.33 60.93 59.64 60.30 1.0M
2025-03-31 61.70 62.21 59.70 60.10 1.8M
2025-03-28 62.78 63.15 61.83 61.83 0.8M
2025-03-27 61.60 63.48 61.60 62.83 1.4M
2025-03-26 60.93 62.44 60.91 62.20 1.2M
2025-03-25 62.00 62.75 61.13 61.30 0.8M
2025-03-24 60.86 62.35 60.86 62.17 1.2M
2025-03-21 62.30 62.47 60.77 61.20 1.2M
2025-03-20 62.70 62.96 61.96 62.56 1.0M
2025-03-19 62.80 63.40 61.85 62.64 1.2M
2025-03-18 62.62 63.80 62.50 62.96 1.4M
2025-03-17 62.99 63.60 61.51 62.67 1.8M
2025-03-14 63.65 63.65 62.39 62.95 2.0M
2025-03-13 63.27 64.28 62.94 63.66 2.2M
2025-03-12 61.81 63.89 61.55 63.45 2.7M
2025-03-11 62.50 63.24 61.08 61.54 2.1M
2025-03-10 62.90 63.98 62.01 63.15 2.9M
2025-03-07 62.13 63.26 61.25 62.50 2.7M
2025-03-06 61.16 62.61 60.50 61.99 3.3M
2025-03-05 61.43 62.13 60.61 61.03 1.8M
2025-03-04 60.66 61.81 60.47 61.17 2.0M
2025-03-03 62.80 63.08 60.51 60.88 2.9M
2025-02-28 66.52 66.52 61.96 62.43 2.9M
2025-02-27 68.26 68.40 65.53 66.23 3.0M
2025-02-26 70.29 70.82 66.88 68.40 3.8M
2025-02-25 69.91 71.90 67.88 70.23 3.0M
2025-02-24 72.80 72.90 69.77 70.39 2.8M
2025-02-21 71.60 74.50 71.34 73.17 2.9M
2025-02-20 73.91 74.01 70.74 71.70 2.4M
2025-02-19 73.70 75.64 73.50 74.40 1.5M
2025-02-18 74.68 76.16 73.21 73.76 1.7M
2025-02-17 75.19 76.97 73.61 74.20 2.3M
2025-02-14 71.29 75.63 70.00 75.50 2.9M
2025-02-13 73.00 76.76 70.78 70.97 2.4M
2025-02-12 71.00 73.00 70.09 72.50 1.7M
2025-02-11 71.00 72.00 69.64 71.50 1.8M
2025-02-10 71.58 71.74 69.51 71.54 3.1M
2025-02-07 71.00 74.47 69.20 71.65 4.7M
2025-02-06 61.25 68.15 61.25 68.15 2.7M
2025-02-05 61.10 62.33 60.01 61.95 1.5M
2025-01-27 63.63 63.68 61.18 61.18 0.7M
2025-01-24 62.03 64.16 61.80 61.84 0.9M
2025-01-23 62.96 63.70 61.80 62.12 0.9M
2025-01-22 61.48 63.17 60.20 62.88 1.5M
2025-01-21 61.40 62.50 60.30 61.85 0.8M
2025-01-20 61.54 62.66 60.34 61.30 0.9M
2025-01-17 59.11 61.47 58.97 61.04 1.1M
2025-01-16 60.41 60.68 58.13 59.29 1.5M
2025-01-15 61.48 61.56 59.88 60.14 0.8M
2025-01-14 60.20 61.90 59.00 61.46 0.9M
2025-01-13 61.00 62.88 58.96 59.80 1.7M
2025-01-10 60.11 63.40 59.12 61.75 1.9M
2025-01-09 59.40 59.89 58.66 59.48 0.7M
2025-01-08 57.01 59.76 57.01 59.40 1.2M
2025-01-07 57.82 58.40 57.02 58.40 0.9M
2025-01-06 56.49 58.50 56.49 57.82 1.2M
2025-01-03 58.70 59.11 56.40 57.24 2.3M
2025-01-02 61.92 62.09 58.51 58.80 1.6M