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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.04 | 35.46 | 33.68 | 34.12 | +0.32% | 1.66 | 6.96% |
| 2025-07-21 | 33.50 | 34.43 | 33.28 | 34.01 | +1.16% | 1.00 | 4.29% |
| 2025-07-18 | 33.13 | 33.65 | 32.85 | 33.62 | +1.27% | 0.77 | 3.35% |
| 2025-07-17 | 32.90 | 33.39 | 32.90 | 33.20 | +0.39% | 0.63 | 2.76% |
| 2025-07-16 | 32.73 | 33.08 | 32.50 | 33.07 | +1.29% | 0.60 | 2.65% |
| 2025-07-15 | 33.03 | 33.78 | 32.26 | 32.65 | -1.06% | 0.76 | 3.37% |
| 2025-07-14 | 32.67 | 33.00 | 32.49 | 33.00 | +1.04% | 0.58 | 2.56% |
| 2025-07-11 | 32.38 | 32.80 | 32.03 | 32.66 | +0.77% | 0.72 | 3.20% |
| 2025-07-10 | 31.93 | 32.48 | 31.74 | 32.41 | +1.22% | 0.55 | 2.47% |
| 2025-07-09 | 32.20 | 32.41 | 31.90 | 32.02 | -0.90% | 0.45 | 2.02% |
| 2025-07-08 | 32.06 | 32.90 | 31.91 | 32.31 | +0.78% | 0.60 | 2.67% |
| 2025-07-07 | 32.20 | 32.36 | 31.92 | 32.06 | -0.28% | 0.37 | 1.69% |
| 2025-07-04 | 32.48 | 32.63 | 31.92 | 32.15 | -1.17% | 0.57 | 2.56% |
| 2025-07-03 | 32.17 | 32.65 | 32.04 | 32.53 | +0.53% | 0.61 | 2.75% |
| 2025-07-02 | 32.75 | 32.84 | 32.03 | 32.36 | -0.71% | 0.64 | 2.87% |
| 2025-07-01 | 32.46 | 32.78 | 32.14 | 32.59 | +0.65% | 0.68 | 3.05% |
| 2025-06-30 | 32.40 | 32.55 | 32.08 | 32.38 | -0.06% | 0.66 | 2.96% |
| 2025-06-27 | 30.96 | 32.60 | 30.86 | 32.40 | +4.68% | 1.28 | 5.86% |
| 2025-06-26 | 31.15 | 31.22 | 30.64 | 30.95 | -0.80% | 0.58 | 2.72% |
| 2025-06-25 | 31.10 | 31.20 | 30.75 | 31.20 | +0.22% | 0.63 | 2.97% |