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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.70 | 34.17 | 33.43 | 33.70 | +0.60% | 0.44 | 0.65% |
| 2025-11-19 | 34.26 | 34.44 | 33.42 | 33.50 | -2.76% | 0.77 | 1.14% |
| 2025-11-18 | 34.40 | 34.85 | 34.18 | 34.45 | -0.40% | 0.66 | 0.95% |
| 2025-11-17 | 37.00 | 37.30 | 34.35 | 34.59 | -7.88% | 1.89 | 2.65% |
| 2025-11-14 | 37.70 | 38.33 | 37.28 | 37.55 | -0.82% | 0.96 | 1.26% |
| 2025-11-13 | 38.29 | 38.29 | 37.50 | 37.86 | -0.50% | 0.89 | 1.17% |
| 2025-11-12 | 37.42 | 38.05 | 37.00 | 38.05 | +2.40% | 1.20 | 1.58% |
| 2025-11-11 | 36.96 | 37.30 | 36.61 | 37.16 | +0.87% | 0.74 | 1.00% |
| 2025-11-10 | 36.90 | 37.35 | 36.40 | 36.84 | -0.14% | 0.85 | 1.15% |
| 2025-11-07 | 37.26 | 37.43 | 36.88 | 36.89 | -0.89% | 0.65 | 0.87% |
| 2025-11-06 | 38.09 | 38.09 | 36.68 | 37.22 | -1.51% | 1.05 | 1.40% |
| 2025-11-05 | 38.01 | 38.79 | 37.42 | 37.79 | -1.87% | 1.01 | 1.33% |
| 2025-11-04 | 40.18 | 40.23 | 38.30 | 38.51 | -4.77% | 1.64 | 2.09% |
| 2025-11-03 | 41.40 | 41.40 | 39.71 | 40.44 | -2.08% | 2.18 | 2.68% |
| 2025-10-31 | 39.18 | 41.50 | 38.51 | 41.30 | +5.52% | 3.33 | 4.10% |
| 2025-10-30 | 38.91 | 39.73 | 38.00 | 39.14 | +2.73% | 2.61 | 3.32% |
| 2025-10-29 | 37.70 | 38.19 | 37.38 | 38.10 | +1.06% | 1.00 | 1.31% |
| 2025-10-28 | 37.50 | 38.12 | 37.30 | 37.70 | +0.27% | 0.90 | 1.19% |
| 2025-10-27 | 37.26 | 37.84 | 37.21 | 37.60 | +1.32% | 0.96 | 1.27% |
| 2025-10-24 | 36.91 | 37.38 | 36.56 | 37.11 | +0.49% | 0.97 | 1.30% |