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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 49.00 | 52.50 | 49.00 | 50.38 | -1.47% | 3.46 | 3.38% |
| 2025-07-22 | 53.96 | 55.50 | 50.30 | 51.13 | -7.54% | 5.06 | 4.77% |
| 2025-07-21 | 53.00 | 55.52 | 50.78 | 55.30 | +2.07% | 5.53 | 5.16% |
| 2025-07-18 | 52.67 | 54.66 | 52.54 | 54.18 | -0.22% | 4.01 | 3.73% |
| 2025-07-17 | 49.80 | 55.07 | 49.80 | 54.30 | +10.14% | 7.22 | 6.77% |
| 2025-07-16 | 45.50 | 49.97 | 44.71 | 49.30 | +7.15% | 5.44 | 5.71% |
| 2025-07-15 | 46.66 | 46.89 | 44.79 | 46.01 | -1.69% | 2.84 | 3.09% |
| 2025-07-14 | 45.49 | 46.95 | 44.44 | 46.80 | +1.76% | 3.76 | 4.08% |
| 2025-07-11 | 46.50 | 47.47 | 44.71 | 45.99 | -1.98% | 4.39 | 4.74% |
| 2025-07-10 | 43.00 | 50.39 | 42.51 | 46.92 | +9.83% | 7.19 | 7.66% |
| 2025-07-09 | 41.90 | 44.66 | 40.50 | 42.72 | +1.96% | 3.99 | 4.66% |
| 2025-07-08 | 42.38 | 43.56 | 41.60 | 41.90 | -2.24% | 4.72 | 5.58% |
| 2025-07-07 | 50.12 | 50.16 | 41.45 | 42.86 | -14.19% | 7.16 | 7.99% |
| 2025-07-04 | 48.85 | 50.90 | 46.50 | 49.95 | +1.94% | 4.97 | 5.11% |
| 2025-07-03 | 46.41 | 50.72 | 45.70 | 49.00 | +4.48% | 5.56 | 5.75% |
| 2025-07-02 | 44.19 | 48.45 | 44.02 | 46.90 | +6.13% | 7.53 | 8.11% |
| 2025-07-01 | 38.22 | 45.79 | 37.90 | 44.19 | +15.62% | 6.94 | 8.32% |
| 2025-06-30 | 38.40 | 38.75 | 37.82 | 38.22 | -0.47% | 1.56 | 2.05% |
| 2025-06-27 | 38.58 | 39.31 | 38.21 | 38.40 | -0.62% | 1.55 | 2.01% |
| 2025-06-26 | 39.48 | 39.48 | 38.03 | 38.64 | -3.38% | 2.30 | 2.98% |