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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.61 | 37.91 | 36.20 | 36.93 | -2.07% | 1.08 | 1.46% |
| 2025-10-22 | 37.82 | 38.29 | 37.31 | 37.71 | +0.83% | 1.01 | 1.33% |
| 2025-10-21 | 37.30 | 37.66 | 37.05 | 37.40 | +0.05% | 0.78 | 1.04% |
| 2025-10-20 | 37.50 | 37.93 | 36.81 | 37.38 | +0.97% | 0.93 | 1.24% |
| 2025-10-17 | 39.20 | 39.50 | 37.02 | 37.02 | -4.12% | 1.35 | 1.76% |
| 2025-10-16 | 39.23 | 39.69 | 38.51 | 38.61 | -1.61% | 1.36 | 1.73% |
| 2025-10-15 | 37.90 | 39.50 | 37.33 | 39.24 | +3.95% | 1.88 | 2.41% |
| 2025-10-14 | 39.45 | 39.74 | 37.61 | 37.75 | -3.80% | 1.28 | 1.65% |
| 2025-10-13 | 38.90 | 40.22 | 38.02 | 39.24 | -0.91% | 1.57 | 1.98% |
| 2025-10-10 | 38.81 | 39.85 | 38.51 | 39.60 | +2.04% | 1.66 | 2.11% |
| 2025-10-09 | 39.02 | 39.95 | 38.66 | 38.81 | -0.54% | 0.99 | 1.26% |
| 2025-09-30 | 38.38 | 39.52 | 38.05 | 39.02 | +1.75% | 1.00 | 1.28% |
| 2025-09-29 | 38.00 | 38.35 | 37.46 | 38.35 | +1.56% | 0.95 | 1.25% |
| 2025-09-26 | 38.50 | 38.80 | 37.45 | 37.76 | -2.55% | 1.43 | 1.86% |
| 2025-09-25 | 40.19 | 40.88 | 38.66 | 38.75 | -3.34% | 2.12 | 2.66% |
| 2025-09-24 | 40.36 | 40.44 | 39.00 | 40.09 | +0.98% | 1.55 | 1.94% |
| 2025-09-23 | 40.14 | 40.60 | 38.50 | 39.70 | -2.07% | 1.65 | 2.09% |
| 2025-09-22 | 41.88 | 42.13 | 39.90 | 40.54 | -3.20% | 1.94 | 2.37% |
| 2025-09-19 | 40.99 | 42.32 | 40.85 | 41.88 | +1.70% | 1.89 | 2.25% |
| 2025-09-18 | 41.54 | 42.40 | 40.86 | 41.18 | -0.68% | 2.03 | 2.42% |