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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.35 | 34.00 | 31.44 | 32.42 | -8.03% | 3.17 | 14.34% |
| 2025-05-23 | 33.73 | 37.90 | 33.28 | 35.25 | +8.03% | 4.37 | 17.79% |
| 2025-05-22 | 33.51 | 34.10 | 32.59 | 32.63 | -2.86% | 1.57 | 6.87% |
| 2025-05-21 | 33.98 | 35.80 | 33.45 | 33.59 | -1.47% | 2.55 | 10.79% |
| 2025-05-20 | 32.02 | 34.87 | 32.02 | 34.09 | +5.15% | 2.43 | 10.44% |
| 2025-05-19 | 31.35 | 33.15 | 30.90 | 32.42 | +5.63% | 1.84 | 8.29% |
| 2025-05-16 | 30.21 | 31.09 | 30.09 | 30.69 | +1.81% | 0.43 | 2.03% |
| 2025-05-15 | 30.21 | 30.62 | 29.92 | 30.14 | -0.75% | 0.31 | 1.50% |
| 2025-05-14 | 30.42 | 30.76 | 30.16 | 30.37 | -0.84% | 0.31 | 1.48% |
| 2025-05-13 | 31.29 | 31.34 | 30.52 | 30.63 | -1.06% | 0.32 | 1.50% |
| 2025-05-12 | 30.90 | 31.30 | 30.41 | 30.96 | +1.04% | 0.38 | 1.78% |
| 2025-05-09 | 31.02 | 31.04 | 30.44 | 30.64 | -0.84% | 0.36 | 1.68% |
| 2025-05-08 | 30.56 | 31.01 | 30.40 | 30.90 | +1.11% | 0.40 | 1.87% |
| 2025-05-07 | 30.71 | 31.19 | 30.21 | 30.56 | -0.03% | 0.50 | 2.34% |
| 2025-05-06 | 30.14 | 30.70 | 29.88 | 30.57 | +2.53% | 0.48 | 2.30% |