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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.80 | 44.81 | 42.51 | 43.45 | -3.87% | 3.91 | 4.46% |
| 2025-08-19 | 45.11 | 47.15 | 45.05 | 45.20 | -0.29% | 4.57 | 4.90% |
| 2025-08-18 | 44.50 | 45.45 | 44.20 | 45.33 | +1.57% | 2.99 | 3.31% |
| 2025-08-15 | 44.01 | 44.91 | 43.26 | 44.63 | +0.56% | 3.14 | 3.53% |
| 2025-08-14 | 45.61 | 46.36 | 44.38 | 44.38 | -2.53% | 3.09 | 3.38% |
| 2025-08-13 | 44.76 | 46.18 | 44.25 | 45.53 | +0.82% | 2.97 | 3.27% |
| 2025-08-12 | 48.00 | 48.20 | 44.05 | 45.16 | -6.31% | 4.91 | 5.36% |
| 2025-08-11 | 46.37 | 48.30 | 46.28 | 48.20 | +3.15% | 3.18 | 3.33% |
| 2025-08-08 | 46.11 | 47.37 | 45.60 | 46.73 | +0.54% | 2.62 | 2.79% |
| 2025-08-07 | 47.50 | 48.24 | 46.25 | 46.48 | -2.66% | 3.50 | 3.70% |
| 2025-08-06 | 48.81 | 50.00 | 47.11 | 47.75 | -2.81% | 4.56 | 4.70% |
| 2025-08-05 | 50.14 | 50.68 | 48.50 | 49.13 | -2.13% | 3.31 | 3.33% |
| 2025-08-04 | 54.17 | 55.04 | 48.68 | 50.20 | -9.42% | 6.55 | 6.45% |
| 2025-08-01 | 53.20 | 58.00 | 53.20 | 55.42 | +4.08% | 8.07 | 7.15% |
| 2025-07-31 | 45.98 | 54.10 | 43.56 | 53.25 | +13.15% | 9.56 | 9.56% |
| 2025-07-30 | 49.80 | 49.80 | 46.50 | 47.06 | -6.76% | 3.86 | 3.98% |
| 2025-07-29 | 47.55 | 51.26 | 46.21 | 50.47 | +6.41% | 5.51 | 5.55% |
| 2025-07-28 | 48.70 | 49.33 | 47.10 | 47.43 | -1.74% | 3.65 | 3.80% |
| 2025-07-25 | 49.56 | 49.60 | 47.50 | 48.27 | -2.58% | 2.63 | 2.69% |
| 2025-07-24 | 50.57 | 51.49 | 49.00 | 49.55 | -1.65% | 3.02 | 3.01% |