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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.98 | 42.34 | 41.31 | 41.46 | -1.33% | 1.20 | 1.44% |
| 2025-09-16 | 41.90 | 42.45 | 40.93 | 42.02 | -1.85% | 2.34 | 2.80% |
| 2025-09-15 | 42.45 | 44.31 | 40.62 | 42.81 | +0.71% | 3.45 | 4.02% |
| 2025-09-12 | 40.90 | 42.76 | 40.41 | 42.51 | +4.01% | 2.82 | 3.36% |
| 2025-09-11 | 39.70 | 40.92 | 38.05 | 40.87 | +1.04% | 2.48 | 3.10% |
| 2025-09-10 | 41.31 | 42.21 | 40.22 | 40.45 | -1.82% | 1.49 | 1.81% |
| 2025-09-09 | 42.57 | 43.41 | 41.07 | 41.20 | -3.17% | 1.90 | 2.24% |
| 2025-09-08 | 42.35 | 42.59 | 41.38 | 42.55 | +0.66% | 1.69 | 2.00% |
| 2025-09-05 | 40.84 | 42.29 | 39.70 | 42.27 | +4.14% | 2.40 | 2.90% |
| 2025-09-04 | 42.00 | 42.88 | 40.18 | 40.59 | -4.52% | 2.31 | 2.75% |
| 2025-09-03 | 43.64 | 45.50 | 41.90 | 42.51 | -1.51% | 3.04 | 3.46% |
| 2025-09-02 | 45.20 | 45.70 | 42.79 | 43.16 | -4.87% | 2.76 | 3.11% |
| 2025-09-01 | 44.30 | 45.86 | 43.72 | 45.37 | +2.37% | 3.19 | 3.52% |
| 2025-08-29 | 42.99 | 44.97 | 42.61 | 44.32 | +2.81% | 2.79 | 3.14% |
| 2025-08-28 | 43.88 | 44.15 | 40.70 | 43.11 | -1.49% | 3.14 | 3.69% |
| 2025-08-27 | 45.10 | 45.34 | 43.44 | 43.76 | -2.02% | 2.43 | 2.73% |
| 2025-08-26 | 45.27 | 46.25 | 44.58 | 44.66 | -2.19% | 2.59 | 2.86% |
| 2025-08-25 | 45.25 | 46.41 | 45.11 | 45.66 | +2.61% | 3.70 | 4.02% |
| 2025-08-22 | 44.27 | 44.68 | 43.37 | 44.50 | +2.06% | 2.78 | 3.12% |
| 2025-08-21 | 44.00 | 44.30 | 43.25 | 43.60 | +0.35% | 2.05 | 2.33% |