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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.18 | 30.88 | 29.08 | 30.73 | +2.23% | 1.91 | 3.17% |
| 2026-04-21 | 31.03 | 31.21 | 29.73 | 30.06 | -3.44% | 1.38 | 2.27% |
| 2026-04-20 | 31.46 | 31.89 | 30.96 | 31.13 | -1.67% | 1.22 | 1.94% |
| 2026-04-17 | 32.14 | 32.26 | 31.33 | 31.66 | -2.37% | 1.39 | 2.17% |
| 2026-04-16 | 32.18 | 32.64 | 31.61 | 32.43 | -0.12% | 1.76 | 2.72% |
| 2026-04-15 | 32.36 | 32.80 | 30.94 | 32.47 | +2.43% | 2.62 | 4.07% |
| 2026-04-14 | 30.99 | 31.87 | 30.40 | 31.70 | +2.39% | 2.00 | 3.18% |
| 2026-04-13 | 30.70 | 31.79 | 29.98 | 30.96 | +1.18% | 1.63 | 2.61% |
| 2026-04-10 | 30.88 | 31.67 | 30.27 | 30.60 | -0.78% | 1.84 | 2.96% |
| 2026-04-09 | 31.32 | 32.23 | 30.77 | 30.84 | -1.56% | 1.76 | 2.78% |
| 2026-04-08 | 31.90 | 31.99 | 30.70 | 31.33 | +1.16% | 2.14 | 3.40% |
| 2026-04-07 | 31.70 | 31.95 | 30.37 | 30.97 | -2.92% | 2.33 | 3.72% |
| 2026-04-03 | 31.58 | 32.48 | 31.17 | 31.90 | -2.51% | 3.05 | 4.77% |
| 2026-04-02 | 30.90 | 33.72 | 30.90 | 32.72 | +4.27% | 4.66 | 7.19% |
| 2026-04-01 | 29.60 | 31.44 | 29.08 | 31.38 | +6.01% | 3.61 | 5.88% |
| 2026-03-31 | 30.13 | 31.33 | 29.39 | 29.60 | +0.20% | 3.03 | 4.96% |
| 2026-03-30 | 27.09 | 30.85 | 27.09 | 29.54 | +8.72% | 3.48 | 5.93% |
| 2026-03-27 | 25.20 | 27.39 | 25.02 | 27.17 | +7.48% | 1.47 | 2.75% |
| 2026-03-26 | 26.01 | 26.27 | 25.20 | 25.28 | -2.24% | 0.59 | 1.15% |
| 2026-03-25 | 26.15 | 26.26 | 25.68 | 25.86 | 0.00% | 0.66 | 1.27% |