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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.56 | 31.15 | 30.48 | 31.13 | +1.87% | 0.48 | 2.25% |
| 2025-06-23 | 30.29 | 30.59 | 29.92 | 30.56 | +1.19% | 0.47 | 2.26% |
| 2025-06-20 | 30.28 | 30.72 | 30.01 | 30.20 | -0.76% | 0.46 | 2.22% |
| 2025-06-19 | 31.99 | 32.19 | 30.25 | 30.43 | -4.88% | 0.83 | 3.88% |
| 2025-06-18 | 32.81 | 33.03 | 31.93 | 31.99 | -3.12% | 0.81 | 3.66% |
| 2025-06-17 | 33.63 | 34.23 | 32.84 | 33.02 | -1.78% | 1.03 | 4.47% |
| 2025-06-16 | 33.56 | 34.28 | 33.41 | 33.62 | -0.12% | 0.81 | 3.46% |
| 2025-06-13 | 34.40 | 34.97 | 33.63 | 33.66 | -3.03% | 1.05 | 4.50% |
| 2025-06-12 | 34.50 | 35.10 | 34.30 | 34.71 | -0.46% | 1.35 | 5.69% |
| 2025-06-11 | 35.65 | 35.65 | 34.52 | 34.87 | -3.06% | 1.68 | 6.97% |
| 2025-06-10 | 35.20 | 36.28 | 34.62 | 35.97 | +2.71% | 2.87 | 11.74% |
| 2025-06-09 | 34.74 | 35.62 | 34.16 | 35.02 | +1.33% | 2.34 | 9.70% |
| 2025-06-06 | 34.44 | 36.30 | 34.35 | 34.56 | +1.14% | 3.27 | 13.49% |
| 2025-06-05 | 32.54 | 36.10 | 31.72 | 34.17 | +4.94% | 3.08 | 13.12% |
| 2025-06-04 | 33.54 | 33.59 | 32.49 | 32.56 | -1.96% | 1.10 | 4.85% |
| 2025-06-03 | 31.53 | 33.40 | 31.53 | 33.21 | +3.33% | 1.54 | 6.78% |
| 2025-05-30 | 31.90 | 32.80 | 31.61 | 32.14 | +1.39% | 1.59 | 7.17% |
| 2025-05-29 | 30.45 | 31.72 | 30.30 | 31.70 | +3.70% | 1.58 | 7.34% |
| 2025-05-28 | 31.75 | 31.75 | 30.38 | 30.57 | -3.72% | 1.41 | 6.62% |
| 2025-05-27 | 31.61 | 31.85 | 31.15 | 31.75 | -2.07% | 1.77 | 8.18% |