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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.91 | 44.42 | 40.21 | 42.58 | +5.91% | 1.82 | 2.13% |
| 2025-05-26 | 41.29 | 43.12 | 39.85 | 40.21 | -3.22% | 1.04 | 1.28% |
| 2025-05-23 | 40.94 | 42.73 | 39.94 | 41.55 | +0.27% | 1.43 | 1.72% |
| 2025-05-22 | 42.73 | 43.53 | 40.69 | 41.44 | -3.11% | 1.79 | 2.15% |
| 2025-05-21 | 42.08 | 45.83 | 40.94 | 42.76 | +2.44% | 2.19 | 2.56% |
| 2025-05-20 | 36.94 | 41.98 | 36.94 | 41.75 | +15.56% | 2.78 | 3.46% |
| 2025-05-19 | 35.64 | 37.24 | 35.03 | 36.12 | +0.95% | 1.16 | 1.61% |
| 2025-05-16 | 34.85 | 36.23 | 34.50 | 35.78 | +1.91% | 1.21 | 1.71% |
| 2025-05-15 | 34.26 | 35.53 | 33.96 | 35.12 | +2.75% | 0.86 | 1.23% |
| 2025-05-14 | 34.94 | 35.69 | 33.91 | 34.18 | -2.78% | 0.81 | 1.17% |
| 2025-05-13 | 34.14 | 35.59 | 33.95 | 35.16 | +3.59% | 1.31 | 1.87% |
| 2025-05-12 | 34.86 | 35.12 | 33.63 | 33.94 | -2.77% | 1.03 | 1.52% |
| 2025-05-09 | 35.96 | 36.21 | 34.88 | 34.91 | -1.47% | 0.78 | 1.10% |
| 2025-05-08 | 36.12 | 36.42 | 35.25 | 35.42 | -1.91% | 0.91 | 1.28% |
| 2025-05-07 | 37.16 | 37.82 | 35.52 | 36.11 | -2.19% | 1.64 | 2.26% |
| 2025-05-06 | 38.24 | 38.29 | 34.69 | 36.92 | -3.09% | 1.90 | 2.65% |