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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.50 | 42.31 | 39.72 | 39.99 | -0.60% | 2.70 | 3.34% |
| 2025-06-24 | 40.00 | 40.73 | 39.50 | 40.23 | +0.07% | 1.70 | 2.11% |
| 2025-06-23 | 40.47 | 41.37 | 39.44 | 40.20 | -1.35% | 2.61 | 3.26% |
| 2025-06-20 | 42.17 | 42.17 | 40.22 | 40.75 | -2.56% | 2.04 | 2.50% |
| 2025-06-19 | 43.16 | 43.65 | 41.42 | 41.82 | -2.92% | 1.65 | 1.95% |
| 2025-06-18 | 43.38 | 43.88 | 42.78 | 43.08 | -2.07% | 1.90 | 2.20% |
| 2025-06-17 | 50.39 | 50.39 | 42.53 | 43.99 | -11.74% | 5.08 | 5.64% |
| 2025-06-16 | 49.77 | 50.66 | 49.07 | 49.84 | +1.69% | 1.72 | 1.73% |
| 2025-06-13 | 50.15 | 50.75 | 48.78 | 49.01 | -3.81% | 2.28 | 2.31% |
| 2025-06-12 | 51.29 | 51.98 | 49.08 | 50.95 | -0.99% | 3.37 | 3.37% |
| 2025-06-11 | 55.51 | 55.70 | 50.84 | 51.46 | -8.60% | 3.38 | 3.21% |
| 2025-06-10 | 51.94 | 58.11 | 51.93 | 56.30 | +6.40% | 3.70 | 3.35% |
| 2025-06-09 | 50.97 | 54.97 | 48.42 | 52.92 | +2.44% | 3.77 | 3.63% |
| 2025-06-06 | 51.07 | 53.09 | 50.54 | 51.66 | +0.86% | 2.53 | 2.44% |
| 2025-06-05 | 52.38 | 53.25 | 50.13 | 51.22 | -8.51% | 4.00 | 3.89% |
| 2025-06-04 | 59.13 | 61.11 | 55.71 | 55.98 | -9.17% | 3.13 | 2.69% |
| 2025-06-03 | 52.62 | 63.89 | 52.05 | 61.63 | +14.97% | 2.93 | 2.60% |
| 2025-05-30 | 48.84 | 58.80 | 48.13 | 53.61 | +7.40% | 3.68 | 3.45% |
| 2025-05-29 | 46.00 | 50.92 | 44.60 | 49.91 | +6.82% | 2.40 | 2.54% |
| 2025-05-28 | 43.65 | 47.93 | 43.33 | 46.73 | +9.73% | 3.09 | 3.36% |