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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.76 | 38.20 | 36.88 | 37.35 | +0.16% | 1.78 | 6.91% |
| 2025-08-18 | 36.78 | 37.48 | 36.30 | 37.29 | +4.10% | 2.16 | 8.49% |
| 2025-08-15 | 35.45 | 35.82 | 35.20 | 35.82 | +1.65% | 0.80 | 3.26% |
| 2025-08-14 | 36.51 | 36.65 | 35.14 | 35.24 | -3.21% | 1.13 | 4.58% |
| 2025-08-13 | 36.29 | 36.53 | 35.75 | 36.41 | +0.44% | 1.03 | 4.11% |
| 2025-08-12 | 36.70 | 36.99 | 35.90 | 36.25 | -1.47% | 0.92 | 3.70% |
| 2025-08-11 | 35.71 | 36.87 | 35.59 | 36.79 | +2.97% | 1.12 | 4.47% |
| 2025-08-08 | 36.06 | 36.47 | 35.53 | 35.73 | -1.33% | 1.01 | 4.09% |
| 2025-08-07 | 36.72 | 37.28 | 36.03 | 36.21 | -1.36% | 1.20 | 4.77% |
| 2025-08-06 | 37.15 | 37.69 | 36.42 | 36.71 | -1.82% | 1.45 | 5.72% |
| 2025-08-05 | 37.54 | 38.37 | 36.96 | 37.39 | -0.29% | 1.39 | 5.38% |
| 2025-08-04 | 36.90 | 37.58 | 36.43 | 37.50 | +1.49% | 1.79 | 7.02% |
| 2025-08-01 | 37.97 | 38.80 | 36.86 | 36.95 | -3.58% | 2.44 | 9.41% |
| 2025-07-31 | 38.00 | 39.47 | 36.72 | 38.32 | +0.37% | 2.98 | 11.25% |
| 2025-07-30 | 38.56 | 41.00 | 38.10 | 38.18 | -3.83% | 4.48 | 16.38% |
| 2025-07-29 | 38.06 | 41.01 | 37.06 | 39.70 | +1.22% | 4.14 | 15.50% |
| 2025-07-28 | 36.20 | 39.32 | 36.01 | 39.22 | +4.92% | 4.74 | 18.13% |
| 2025-07-25 | 36.10 | 41.53 | 35.80 | 37.38 | +7.97% | 5.87 | 22.36% |
| 2025-07-24 | 33.95 | 34.79 | 33.79 | 34.62 | +1.97% | 1.12 | 4.74% |
| 2025-07-23 | 33.79 | 34.58 | 33.33 | 33.95 | -0.50% | 1.18 | 5.06% |