科博达(603786)股票信息
| 股票代码 | 603786 |
| 股票名称 | 科博达 |
| 最新价/元 | 58.50 |
| 涨跌额/元 | -3.12 |
| 涨跌幅/% | -5.06 |
| 买入/元 | 58.49 |
| 卖出/元 | 58.50 |
| 昨收/元 | 61.62 |
| 今开/元 | 61.80 |
| 最高/元 | 62.48 |
| 最低/元 | 58.21 |
| 成交量/手 | 24504.79 |
| 成交额/万 | 14598.29 |
| 股净值/元 | 38.54 |
| 市净率 | 4.92 |
| 总市值/万 | 2362758.26 |
| 流通值/万 | 2353970.39 |
| 换手率/% | 0.61 |
| 入市日期 | 2019-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
科博达(603786)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 61.80 | 58.50 | -3.12 | -5.06 | 24504.79 | 14598.29 | 0.61 |
| 2024-10-10 | 62.28 | 61.62 | -0.98 | -1.57 | 20382.74 | 12731.56 | 0.51 |
| 2024-10-09 | 63.60 | 62.60 | -1.00 | -1.57 | 41133.41 | 26193.64 | 1.02 |
| 2024-10-08 | 67.40 | 63.60 | 2.33 | 3.80 | 32819.71 | 21041.78 | 0.82 |
| 2024-09-30 | 58.41 | 61.27 | 5.57 | 10.00 | 34052.08 | 20185.81 | 0.85 |
| 2024-09-27 | 53.42 | 55.70 | 2.81 | 5.31 | 15350.31 | 8425.88 | 0.38 |
| 2024-09-26 | 51.30 | 52.89 | 1.29 | 2.50 | 21032.30 | 11038.99 | 0.52 |
| 2024-09-25 | 51.10 | 51.60 | 0.51 | 1.00 | 18709.50 | 9632.97 | 0.46 |
| 2024-09-24 | 52.04 | 51.09 | -1.17 | -2.24 | 20467.50 | 10454.77 | 0.51 |
| 2024-09-23 | 51.33 | 52.26 | 0.86 | 1.67 | 15946.68 | 8371.78 | 0.40 |
| 2024-09-20 | 50.42 | 51.40 | 0.98 | 1.94 | 14721.00 | 7526.26 | 0.37 |
| 2024-09-19 | 50.11 | 50.42 | 0.26 | 0.52 | 20093.67 | 10213.07 | 0.50 |
| 2024-09-18 | 48.70 | 50.16 | 1.46 | 3.00 | 17556.38 | 8626.64 | 0.44 |
| 2024-09-13 | 49.29 | 48.70 | -0.65 | -1.32 | 12226.09 | 6011.23 | 0.30 |
| 2024-09-12 | 50.14 | 49.35 | -0.79 | -1.58 | 18218.41 | 9076.40 | 0.45 |
| 2024-09-11 | 48.65 | 50.14 | 1.49 | 3.06 | 27151.63 | 13535.00 | 0.67 |
| 2024-09-10 | 47.50 | 48.65 | 1.12 | 2.36 | 24094.06 | 11654.15 | 0.60 |
| 2024-09-09 | 46.00 | 47.53 | 0.23 | 0.49 | 23460.50 | 11102.84 | 0.58 |
| 2024-09-06 | 47.40 | 47.30 | 0.03 | 0.06 | 47791.34 | 23103.05 | 1.19 |
| 2024-09-05 | 45.89 | 47.27 | 2.06 | 4.56 | 28884.00 | 13622.11 | 0.72 |
| 2024-09-04 | 43.92 | 45.21 | 1.29 | 2.94 | 20299.00 | 9082.28 | 0.50 |
| 2024-09-03 | 43.03 | 43.92 | 0.89 | 2.07 | 16466.20 | 7202.27 | 0.41 |
| 2024-09-02 | 44.79 | 43.03 | -1.70 | -3.80 | 14326.00 | 6244.05 | 0.36 |
| 2024-08-30 | 44.14 | 44.73 | 0.45 | 1.02 | 15188.00 | 6832.47 | 0.38 |
| 2024-08-29 | 43.70 | 44.28 | 0.93 | 2.15 | 11203.00 | 4942.62 | 0.28 |
| 2024-08-28 | 43.75 | 43.35 | -0.33 | -0.76 | 9880.16 | 4290.90 | 0.25 |
| 2024-08-27 | 44.60 | 43.68 | -0.98 | -2.19 | 13092.16 | 5753.24 | 0.33 |
| 2024-08-26 | 46.17 | 44.66 | -0.91 | -2.00 | 15831.80 | 7147.13 | 0.39 |
| 2024-08-23 | 45.15 | 45.57 | 0.41 | 0.91 | 9028.00 | 4102.02 | 0.22 |
| 2024-08-22 | 46.30 | 45.16 | -0.93 | -2.02 | 8058.00 | 3667.29 | 0.20 |
| 2024-08-21 | 45.61 | 46.09 | 0.26 | 0.57 | 9073.00 | 4179.47 | 0.23 |
| 2024-08-20 | 46.99 | 45.83 | -0.93 | -1.99 | 8102.78 | 3723.66 | 0.20 |
| 2024-08-19 | 47.01 | 46.76 | -0.40 | -0.85 | 12106.51 | 5704.12 | 0.30 |
| 2024-08-16 | 48.10 | 47.16 | -0.39 | -0.82 | 11872.24 | 5607.63 | 0.30 |
| 2024-08-15 | 46.80 | 47.55 | 0.69 | 1.47 | 19614.42 | 9294.83 | 0.49 |
| 2024-08-14 | 47.87 | 46.86 | -0.63 | -1.33 | 7985.62 | 3754.77 | 0.20 |
| 2024-08-13 | 47.08 | 47.49 | 0.41 | 0.87 | 8996.16 | 4243.58 | 0.22 |
| 2024-08-12 | 47.58 | 47.08 | -0.05 | -0.11 | 8851.76 | 4172.06 | 0.22 |
| 2024-08-09 | 48.13 | 47.13 | -0.69 | -1.44 | 13745.00 | 6562.25 | 0.34 |
| 2024-08-08 | 47.49 | 47.82 | 0.07 | 0.15 | 11542.00 | 5482.01 | 0.29 |
| 2024-08-07 | 48.40 | 47.75 | -0.69 | -1.42 | 12877.00 | 6150.71 | 0.32 |
| 2024-08-06 | 48.23 | 48.44 | 0.94 | 1.98 | 16203.73 | 7778.38 | 0.40 |
| 2024-08-05 | 48.70 | 47.50 | -1.10 | -2.26 | 18626.73 | 8980.59 | 0.46 |
| 2024-08-02 | 49.66 | 48.60 | -1.25 | -2.51 | 29281.00 | 14350.07 | 0.73 |
| 2024-08-01 | 50.79 | 49.85 | -0.85 | -1.68 | 29344.80 | 14695.40 | 0.73 |
| 2024-07-31 | 49.00 | 50.70 | 1.66 | 3.39 | 24290.56 | 12196.78 | 0.60 |
| 2024-07-30 | 49.10 | 49.04 | -0.06 | -0.12 | 13324.00 | 6519.03 | 0.33 |
| 2024-07-29 | 50.00 | 49.10 | -0.51 | -1.03 | 16225.00 | 7961.10 | 0.40 |
| 2024-07-26 | 49.62 | 49.61 | -0.13 | -0.26 | 22127.38 | 11033.45 | 0.55 |
| 2024-07-25 | 49.56 | 49.74 | -0.11 | -0.22 | 20494.00 | 10142.12 | 0.51 |
| 2024-07-24 | 51.12 | 49.85 | -1.26 | -2.47 | 16964.05 | 8507.11 | 0.42 |
| 2024-07-23 | 53.13 | 51.11 | -2.06 | -3.87 | 17158.67 | 8872.58 | 0.43 |
| 2024-07-22 | 54.04 | 53.17 | -1.13 | -2.08 | 18205.00 | 9699.90 | 0.45 |
| 2024-07-19 | 54.50 | 54.30 | -0.50 | -0.91 | 18259.38 | 9954.35 | 0.45 |
| 2024-07-18 | 52.70 | 54.80 | 1.60 | 3.01 | 31472.00 | 17034.27 | 0.78 |
| 2024-07-17 | 54.00 | 53.20 | -0.37 | -0.69 | 20004.78 | 10611.38 | 0.50 |
| 2024-07-16 | 54.37 | 53.57 | -0.83 | -1.53 | 29432.09 | 15688.79 | 0.73 |
| 2024-07-15 | 55.27 | 54.40 | -2.25 | -3.97 | 43686.60 | 24034.67 | 1.09 |
| 2024-07-12 | 57.50 | 56.65 | -6.29 | -9.99 | 37971.09 | 21568.66 | 0.94 |
| 2024-07-11 | 62.10 | 62.94 | 1.34 | 2.18 | 24419.45 | 15419.27 | 0.61 |
| 2024-07-10 | 62.00 | 61.60 | -0.91 | -1.46 | 17198.49 | 10631.32 | 0.43 |
| 2024-07-09 | 59.99 | 62.51 | 2.38 | 3.96 | 17283.79 | 10652.03 | 0.43 |
| 2024-07-08 | 60.70 | 60.13 | -0.47 | -0.78 | 9396.28 | 5641.06 | 0.23 |
| 2024-07-05 | 58.92 | 60.60 | 0.32 | 0.53 | 9837.28 | 5902.94 | 0.24 |
| 2024-07-04 | 60.27 | 60.28 | -0.82 | -1.34 | 7832.50 | 4780.93 | 0.20 |
| 2024-07-03 | 61.13 | 61.10 | -0.86 | -1.39 | 8725.66 | 5360.08 | 0.22 |
| 2024-07-02 | 61.77 | 61.96 | -1.72 | -2.70 | 10982.18 | 6843.56 | 0.27 |
| 2024-07-01 | 63.58 | 63.68 | -0.47 | -0.73 | 12419.96 | 7922.28 | 0.31 |
| 2024-06-28 | 64.27 | 64.15 | -1.11 | -1.70 | 11386.40 | 7335.39 | 0.28 |
| 2024-06-27 | 67.38 | 65.26 | -0.75 | -1.14 | 10444.07 | 6885.35 | 0.26 |
| 2024-06-26 | 66.36 | 66.01 | -0.32 | -0.48 | 7888.78 | 5210.60 | 0.20 |
| 2024-06-25 | 66.01 | 66.33 | -0.17 | -0.26 | 8864.78 | 5911.00 | 0.22 |
| 2024-06-24 | 67.31 | 66.50 | -2.20 | -3.20 | 8181.00 | 5504.02 | 0.20 |
| 2024-06-21 | 67.11 | 68.70 | 1.27 | 1.88 | 11659.03 | 7994.88 | 0.29 |
| 2024-06-20 | 67.57 | 67.43 | -0.59 | -0.87 | 8818.58 | 5957.78 | 0.22 |
| 2024-06-19 | 70.82 | 68.02 | -2.33 | -3.31 | 8405.58 | 5772.76 | 0.21 |
| 2024-06-18 | 69.88 | 70.35 | 1.56 | 2.27 | 7818.08 | 5477.64 | 0.19 |
| 2024-06-17 | 68.98 | 68.79 | 1.05 | 1.55 | 12005.27 | 8257.15 | 0.30 |
| 2024-06-14 | 69.76 | 67.74 | -0.76 | -1.11 | 8798.35 | 5982.64 | 0.22 |
| 2024-06-13 | 69.20 | 68.50 | -0.69 | -1.00 | 9383.00 | 6464.32 | 0.23 |
| 2024-06-12 | 69.00 | 69.19 | 0.06 | 0.09 | 9084.43 | 6311.67 | 0.23 |
| 2024-06-11 | 68.25 | 69.13 | 0.83 | 1.22 | 10534.34 | 7266.49 | 0.26 |
| 2024-06-07 | 68.80 | 68.30 | -0.42 | -0.61 | 7812.00 | 5334.71 | 0.19 |
| 2024-06-06 | 69.35 | 68.72 | -0.36 | -0.52 | 12878.80 | 8888.16 | 0.32 |
| 2024-06-05 | 69.68 | 69.08 | 0.04 | 0.06 | 9551.21 | 6627.62 | 0.24 |
| 2024-06-04 | 70.61 | 69.04 | 0.48 | 0.70 | 8574.00 | 5880.22 | 0.21 |
| 2024-06-03 | 72.00 | 69.16 | -0.42 | -0.60 | 13791.00 | 9657.20 | 0.34 |
| 2024-05-31 | 69.72 | 69.58 | 0.28 | 0.40 | 8746.00 | 6117.38 | 0.22 |
| 2024-05-30 | 69.64 | 69.30 | -0.43 | -0.62 | 7073.17 | 4914.73 | 0.18 |
| 2024-05-29 | 69.80 | 69.73 | -0.45 | -0.64 | 6357.60 | 4437.57 | 0.16 |
| 2024-05-28 | 70.36 | 70.18 | -0.37 | -0.52 | 7221.00 | 5083.71 | 0.18 |
| 2024-05-27 | 69.27 | 70.55 | 1.64 | 2.38 | 13107.00 | 9157.79 | 0.33 |
| 2024-05-24 | 71.15 | 68.91 | -1.45 | -2.06 | 8636.15 | 5976.16 | 0.22 |
| 2024-05-23 | 71.91 | 70.36 | -1.13 | -1.58 | 12058.00 | 8515.01 | 0.30 |
| 2024-05-22 | 72.81 | 71.49 | -1.69 | -2.31 | 8185.08 | 5879.17 | 0.20 |
| 2024-05-21 | 74.05 | 73.18 | -1.32 | -1.77 | 15122.80 | 11021.71 | 0.38 |
| 2024-05-20 | 75.10 | 74.50 | -0.86 | -1.14 | 7835.80 | 5824.78 | 0.20 |
| 2024-05-17 | 73.19 | 75.36 | 1.71 | 2.32 | 10314.24 | 7670.82 | 0.26 |
| 2024-05-16 | 74.72 | 73.65 | -1.07 | -1.43 | 7435.24 | 5492.88 | 0.19 |
| 2024-05-15 | 73.03 | 74.72 | 1.73 | 2.37 | 13397.10 | 10001.76 | 0.33 |
日K线
周K线
月K线
