科兴制药 sh.688136
22.08
-3.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.86 | 23.08 | 21.91 | 22.08 | -3.41% | 1.08 | 2.40% |
| 2026-05-22 | 24.11 | 24.47 | 22.72 | 22.86 | -4.71% | 1.21 | 2.59% |
| 2026-05-21 | 24.55 | 25.40 | 23.92 | 23.99 | -2.80% | 1.22 | 2.44% |
| 2026-05-20 | 25.36 | 25.70 | 23.78 | 24.68 | -4.30% | 2.41 | 4.87% |
| 2026-05-19 | 24.79 | 25.88 | 24.55 | 25.79 | +3.37% | 1.23 | 2.43% |
| 2026-05-18 | 24.70 | 25.10 | 24.10 | 24.95 | +0.93% | 0.85 | 1.73% |
| 2026-05-15 | 25.30 | 25.45 | 24.52 | 24.72 | -3.06% | 0.78 | 1.56% |
| 2026-05-14 | 25.98 | 26.48 | 25.21 | 25.50 | -1.85% | 0.95 | 1.85% |
| 2026-05-13 | 26.11 | 27.07 | 25.76 | 25.98 | -0.15% | 1.28 | 2.43% |
| 2026-05-12 | 26.30 | 26.65 | 25.75 | 26.02 | -1.81% | 1.33 | 2.54% |
| 2026-05-11 | 25.02 | 27.36 | 24.88 | 26.50 | +5.79% | 2.14 | 4.10% |
| 2026-05-08 | 25.54 | 25.54 | 24.98 | 25.05 | -1.92% | 1.07 | 2.11% |
| 2026-05-07 | 24.63 | 26.68 | 24.55 | 25.54 | +4.20% | 1.97 | 3.80% |
| 2026-05-06 | 25.01 | 25.11 | 24.20 | 24.51 | -2.23% | 1.42 | 2.88% |
| 2026-04-30 | 25.50 | 25.85 | 24.84 | 25.07 | -3.17% | 1.56 | 3.07% |
| 2026-04-29 | 26.00 | 26.40 | 24.07 | 25.89 | -9.60% | 2.53 | 4.92% |
| 2026-04-28 | 28.82 | 29.44 | 28.25 | 28.64 | -0.49% | 1.50 | 2.59% |
| 2026-04-27 | 28.84 | 28.93 | 27.63 | 28.78 | +0.38% | 1.69 | 2.98% |
| 2026-04-24 | 29.57 | 29.57 | 28.43 | 28.67 | -2.65% | 0.97 | 1.67% |
| 2026-04-23 | 30.79 | 30.79 | 29.11 | 29.45 | -4.17% | 1.50 | 2.51% |