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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.31 | 32.66 | 31.85 | 31.90 | -0.56% | 0.51 | 0.78% |
| 2025-12-17 | 31.93 | 32.26 | 31.56 | 32.08 | +0.91% | 0.45 | 0.70% |
| 2025-12-16 | 32.55 | 32.55 | 31.62 | 31.79 | -2.18% | 0.52 | 0.82% |
| 2025-12-15 | 32.79 | 32.91 | 32.41 | 32.50 | -1.43% | 0.37 | 0.56% |
| 2025-12-12 | 32.40 | 33.03 | 32.05 | 32.97 | +1.76% | 0.61 | 0.93% |
| 2025-12-11 | 32.88 | 32.90 | 32.26 | 32.40 | -1.01% | 0.35 | 0.54% |
| 2025-12-10 | 32.43 | 32.88 | 32.16 | 32.73 | +0.18% | 0.35 | 0.54% |
| 2025-12-09 | 32.83 | 33.16 | 32.40 | 32.67 | -0.46% | 0.36 | 0.54% |
| 2025-12-08 | 32.70 | 33.03 | 32.53 | 32.82 | +0.46% | 0.49 | 0.75% |
| 2025-12-05 | 32.79 | 32.79 | 31.82 | 32.67 | +0.21% | 0.44 | 0.68% |
| 2025-12-04 | 32.58 | 32.85 | 32.34 | 32.60 | +0.46% | 0.34 | 0.52% |
| 2025-12-03 | 32.62 | 32.87 | 32.17 | 32.45 | -0.55% | 0.51 | 0.78% |
| 2025-12-02 | 33.13 | 33.23 | 32.52 | 32.63 | -1.95% | 0.53 | 0.81% |
| 2025-12-01 | 33.95 | 33.95 | 33.09 | 33.28 | -1.33% | 0.68 | 1.01% |
| 2025-11-28 | 33.99 | 34.01 | 33.24 | 33.73 | -0.21% | 0.61 | 0.90% |
| 2025-11-27 | 34.03 | 34.29 | 33.75 | 33.80 | -0.62% | 0.42 | 0.61% |
| 2025-11-26 | 33.55 | 34.61 | 33.55 | 34.01 | +0.92% | 0.64 | 0.93% |
| 2025-11-25 | 33.34 | 34.17 | 33.33 | 33.70 | +1.11% | 0.63 | 0.93% |
| 2025-11-24 | 32.38 | 33.40 | 32.35 | 33.33 | +2.93% | 0.61 | 0.92% |
| 2025-11-21 | 33.60 | 33.96 | 32.31 | 32.38 | -3.92% | 0.64 | 0.96% |