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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.80 | 34.80 | 33.67 | 33.95 | -2.10% | 0.79 | 1.16% |
| 2026-01-16 | 34.64 | 34.98 | 34.12 | 34.68 | +0.12% | 0.79 | 1.14% |
| 2026-01-15 | 35.10 | 35.24 | 34.39 | 34.64 | -1.51% | 0.80 | 1.14% |
| 2026-01-14 | 36.00 | 36.50 | 34.68 | 35.17 | -2.31% | 1.79 | 2.49% |
| 2026-01-13 | 35.24 | 36.45 | 35.24 | 36.00 | +2.16% | 1.90 | 2.63% |
| 2026-01-12 | 35.80 | 35.80 | 34.67 | 35.24 | -0.31% | 1.26 | 1.78% |
| 2026-01-09 | 34.33 | 35.42 | 34.04 | 35.35 | +3.06% | 1.47 | 2.10% |
| 2026-01-08 | 33.93 | 34.58 | 33.72 | 34.30 | +1.75% | 0.93 | 1.35% |
| 2026-01-07 | 33.85 | 34.15 | 33.42 | 33.71 | -0.06% | 0.97 | 1.43% |
| 2026-01-06 | 33.37 | 33.88 | 32.71 | 33.73 | +1.11% | 1.26 | 1.88% |
| 2026-01-05 | 31.61 | 33.38 | 31.61 | 33.36 | +5.34% | 1.75 | 2.66% |
| 2025-12-31 | 31.55 | 31.90 | 31.35 | 31.67 | 0.00% | 0.59 | 0.93% |
| 2025-12-30 | 31.68 | 31.93 | 31.46 | 31.67 | -0.31% | 0.46 | 0.72% |
| 2025-12-29 | 32.19 | 32.39 | 31.62 | 31.77 | -1.09% | 0.95 | 1.47% |
| 2025-12-26 | 32.57 | 32.57 | 31.93 | 32.12 | -0.74% | 0.63 | 0.97% |
| 2025-12-25 | 32.78 | 32.78 | 31.90 | 32.36 | -0.58% | 0.77 | 1.19% |
| 2025-12-24 | 32.42 | 32.90 | 32.31 | 32.55 | -0.61% | 0.72 | 1.09% |
| 2025-12-23 | 32.30 | 33.10 | 32.03 | 32.75 | +1.36% | 0.80 | 1.23% |
| 2025-12-22 | 32.20 | 32.49 | 32.15 | 32.31 | +0.03% | 0.41 | 0.63% |
| 2025-12-19 | 31.83 | 32.50 | 31.81 | 32.30 | +1.25% | 0.62 | 0.95% |