科博达

sh603786 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

36.01

涨跌幅

-2.15%

成交量

1,803,400 股

成交额

65,271,172 元

换手率

0.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.79	36.01	36.81	35.83	-2.15%	1,803,400	65,271,172	0.45
2026-10-13	37.53	36.80	37.53	36.52	-1.95%	2,029,200	74,975,184	0.50
2026-10-12	37.54	37.53	38.69	37.18	-0.05%	1,832,100	69,129,016	0.45
2026-10-09	36.50	37.55	37.68	35.79	+3.16%	2,257,600	82,970,568	0.56
2026-10-08	37.15	36.40	37.59	36.25	-0.95%	1,985,200	73,411,584	0.49
2026-09-30	37.17	36.75	37.38	36.70	-1.13%	1,401,700	51,817,520	0.35
2026-09-29	36.80	37.17	37.55	36.51	+1.01%	1,310,800	48,685,076	0.32
2026-09-28	37.65	36.80	37.72	36.66	-1.95%	1,396,700	51,664,360	0.35
2026-09-24	37.89	37.53	38.21	37.51	-1.03%	1,190,700	44,984,312	0.29
2026-09-23	37.80	37.92	38.34	37.61	+0.40%	1,485,300	56,385,832	0.37
2026-09-22	37.93	37.77	38.06	37.72	+0.16%	999,100	37,830,872	0.25
2026-09-21	37.69	37.71	38.15	37.34	+0.24%	1,462,900	55,339,400	0.36
2026-09-18	37.53	37.62	37.91	37.22	+1.13%	1,562,400	58,767,204	0.39
2026-09-17	36.52	37.20	37.45	36.31	+1.86%	1,883,400	69,892,536	0.47
2026-09-16	36.47	36.52	36.68	35.93	+0.05%	1,763,400	64,022,476	0.44
2026-09-15	37.42	36.50	37.42	36.37	-1.64%	2,192,000	80,404,184	0.54
2026-09-14	37.18	37.11	37.89	36.80	-0.22%	1,725,400	64,425,964	0.43
2026-09-11	37.79	37.19	37.79	36.91	-2.16%	1,648,700	61,340,444	0.41
2026-09-10	38.81	38.01	39.08	37.72	-2.54%	2,473,900	94,122,592	0.61
2026-09-09	39.50	39.00	39.57	38.80	-1.17%	1,376,500	53,763,520	0.34
2026-09-08	39.69	39.46	39.69	39.31	-0.78%	1,182,900	46,711,856	0.29
2026-09-07	39.43	39.77	39.84	39.18	+0.63%	1,465,100	58,038,976	0.36
2026-09-04	40.41	39.52	40.71	39.31	-0.65%	2,248,300	90,164,304	0.56
2026-09-03	39.50	39.78	40.15	39.21	+0.96%	1,932,700	76,731,328	0.48
2026-09-02	39.98	39.40	39.98	38.95	-2.11%	2,483,100	97,806,976	0.61
2026-09-01	39.00	40.25	41.35	38.96	+2.70%	4,360,400	175,894,928	1.08
2026-08-31	38.41	39.19	39.29	38.05	+1.45%	2,716,700	105,234,848	0.67
2026-08-28	39.61	38.63	40.33	38.55	-3.16%	3,949,600	154,786,352	0.98
2026-08-27	39.70	39.89	39.94	39.37	+0.15%	1,425,200	56,609,128	0.35
2026-08-26	39.38	39.83	40.17	39.26	+1.17%	1,502,900	59,886,584	0.37

需要全历史数据与程序化访问？查看科博达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603786 获取全部历史日线。