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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.35 | 30.97 | 30.21 | 30.77 | +1.89% | 0.65 | 1.05% |
| 2026-02-13 | 30.52 | 30.84 | 30.20 | 30.20 | -1.05% | 0.58 | 0.95% |
| 2026-02-12 | 30.80 | 30.94 | 30.40 | 30.52 | -0.91% | 0.68 | 1.10% |
| 2026-02-11 | 31.12 | 31.27 | 30.75 | 30.80 | -1.03% | 0.61 | 0.98% |
| 2026-02-10 | 31.03 | 31.58 | 30.81 | 31.12 | +0.29% | 0.78 | 1.24% |
| 2026-02-09 | 31.66 | 31.91 | 30.75 | 31.03 | -1.99% | 1.32 | 2.12% |
| 2026-02-06 | 30.59 | 32.27 | 30.49 | 31.66 | +4.35% | 1.66 | 2.61% |
| 2026-02-05 | 30.61 | 30.76 | 30.23 | 30.34 | -0.88% | 0.70 | 1.14% |
| 2026-02-04 | 30.80 | 31.29 | 30.31 | 30.61 | -1.95% | 0.95 | 1.54% |
| 2026-02-03 | 30.91 | 31.32 | 30.10 | 31.22 | +1.00% | 1.07 | 1.74% |
| 2026-02-02 | 31.80 | 32.57 | 30.71 | 30.91 | -5.04% | 1.59 | 2.50% |
| 2026-01-30 | 32.71 | 33.12 | 31.95 | 32.55 | -0.15% | 0.76 | 1.18% |
| 2026-01-29 | 33.56 | 33.56 | 32.56 | 32.60 | -2.60% | 0.75 | 1.14% |
| 2026-01-28 | 34.23 | 34.50 | 33.30 | 33.47 | -3.60% | 1.16 | 1.72% |
| 2026-01-27 | 35.98 | 36.10 | 33.74 | 34.72 | -2.69% | 1.93 | 2.79% |
| 2026-01-26 | 34.50 | 35.85 | 33.96 | 35.68 | +4.27% | 2.32 | 3.29% |
| 2026-01-23 | 33.60 | 34.27 | 33.52 | 34.22 | +1.72% | 0.68 | 1.00% |
| 2026-01-22 | 33.48 | 34.29 | 33.40 | 33.64 | -0.88% | 0.58 | 0.85% |
| 2026-01-21 | 33.86 | 34.10 | 33.36 | 33.94 | +0.74% | 0.58 | 0.85% |
| 2026-01-20 | 33.84 | 34.24 | 33.40 | 33.69 | -0.77% | 0.64 | 0.94% |