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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.42 | 25.97 | 25.00 | 25.86 | +4.70% | 0.94 | 1.83% |
| 2026-03-23 | 25.82 | 26.05 | 24.56 | 24.70 | -5.87% | 1.14 | 2.23% |
| 2026-03-20 | 26.96 | 27.20 | 26.20 | 26.24 | -2.38% | 1.11 | 2.07% |
| 2026-03-19 | 28.98 | 28.98 | 26.60 | 26.88 | -9.62% | 2.62 | 4.74% |
| 2026-03-18 | 29.58 | 29.80 | 29.23 | 29.74 | +1.02% | 0.45 | 0.76% |
| 2026-03-17 | 29.96 | 30.38 | 29.40 | 29.44 | -1.47% | 0.63 | 1.05% |
| 2026-03-16 | 29.21 | 30.07 | 29.21 | 29.88 | +1.32% | 0.44 | 0.73% |
| 2026-03-13 | 29.89 | 30.06 | 29.40 | 29.49 | -1.34% | 0.39 | 0.65% |
| 2026-03-12 | 30.48 | 30.48 | 29.65 | 29.89 | -1.26% | 0.45 | 0.74% |
| 2026-03-11 | 30.50 | 30.85 | 30.22 | 30.27 | -1.40% | 0.59 | 0.96% |
| 2026-03-10 | 30.28 | 30.94 | 30.04 | 30.70 | +2.78% | 0.81 | 1.32% |
| 2026-03-09 | 29.83 | 29.98 | 29.08 | 29.87 | -0.96% | 0.74 | 1.25% |
| 2026-03-06 | 28.76 | 30.20 | 28.53 | 30.16 | +4.87% | 0.86 | 1.45% |
| 2026-03-05 | 29.00 | 29.15 | 28.50 | 28.76 | +1.16% | 0.48 | 0.83% |
| 2026-03-04 | 28.03 | 28.91 | 28.03 | 28.43 | -0.70% | 0.58 | 1.02% |
| 2026-03-03 | 29.97 | 30.25 | 28.61 | 28.63 | -4.18% | 0.88 | 1.50% |
| 2026-03-02 | 30.28 | 30.76 | 29.75 | 29.88 | -2.45% | 1.09 | 1.79% |
| 2026-02-27 | 30.80 | 30.80 | 30.33 | 30.63 | +0.56% | 0.34 | 0.55% |
| 2026-02-26 | 30.69 | 30.73 | 30.40 | 30.46 | -0.42% | 0.37 | 0.61% |
| 2026-02-25 | 30.61 | 30.85 | 30.51 | 30.59 | -0.58% | 0.64 | 1.04% |