科源制药 sz.301281
40.55
+12.14%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.23 | 40.92 | 35.70 | 40.55 | +12.14% | 2.25 | 8.14% |
| 2026-05-21 | 38.97 | 38.97 | 35.99 | 36.16 | -4.44% | 1.27 | 4.74% |
| 2026-05-20 | 37.99 | 38.34 | 37.30 | 37.84 | -0.34% | 0.68 | 2.53% |
| 2026-05-19 | 38.23 | 38.77 | 37.43 | 37.97 | -0.68% | 0.85 | 3.17% |
| 2026-05-18 | 39.01 | 39.01 | 37.92 | 38.23 | -1.01% | 1.01 | 3.72% |
| 2026-05-15 | 39.35 | 39.77 | 38.12 | 38.62 | -1.86% | 1.09 | 3.97% |
| 2026-05-14 | 41.50 | 41.55 | 39.22 | 39.35 | -5.18% | 1.22 | 4.32% |
| 2026-05-13 | 42.12 | 42.40 | 40.85 | 41.50 | -1.43% | 1.78 | 6.03% |
| 2026-05-12 | 41.01 | 42.98 | 40.55 | 42.10 | +3.26% | 2.43 | 8.15% |
| 2026-05-11 | 40.44 | 41.60 | 40.38 | 40.77 | +0.82% | 1.29 | 4.46% |
| 2026-05-08 | 40.13 | 41.14 | 39.60 | 40.44 | -0.02% | 1.28 | 4.46% |
| 2026-05-07 | 39.42 | 41.86 | 38.99 | 40.45 | +2.85% | 2.39 | 8.34% |
| 2026-05-06 | 37.71 | 39.44 | 37.53 | 39.33 | +4.35% | 1.80 | 6.61% |
| 2026-04-30 | 38.00 | 38.12 | 37.37 | 37.69 | -0.53% | 0.81 | 3.03% |
| 2026-04-29 | 38.88 | 39.33 | 37.81 | 37.89 | -2.55% | 1.21 | 4.45% |
| 2026-04-28 | 37.23 | 39.40 | 37.08 | 38.88 | +3.71% | 1.69 | 6.20% |
| 2026-04-27 | 37.77 | 38.26 | 37.17 | 37.49 | +0.19% | 1.45 | 5.44% |
| 2026-04-24 | 39.00 | 40.71 | 35.82 | 37.42 | -4.52% | 2.76 | 10.40% |
| 2026-04-23 | 39.67 | 40.64 | 37.63 | 39.19 | -0.43% | 1.47 | 5.35% |
| 2026-04-22 | 38.80 | 39.38 | 37.90 | 39.36 | +1.08% | 1.08 | 3.94% |