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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.81 | 39.10 | 37.26 | 38.94 | +2.77% | 1.43 | 5.31% |
| 2026-04-20 | 38.19 | 38.79 | 37.56 | 37.89 | -0.92% | 1.25 | 4.65% |
| 2026-04-17 | 38.51 | 38.76 | 37.89 | 38.24 | -1.47% | 1.03 | 3.79% |
| 2026-04-16 | 38.95 | 38.95 | 37.55 | 38.81 | -0.46% | 1.33 | 4.88% |
| 2026-04-15 | 37.92 | 39.50 | 37.72 | 38.99 | +2.77% | 1.80 | 6.54% |
| 2026-04-14 | 38.10 | 38.74 | 36.99 | 37.94 | -0.34% | 2.86 | 10.65% |
| 2026-04-13 | 35.08 | 39.35 | 34.60 | 38.07 | +9.43% | 3.40 | 12.66% |
| 2026-04-10 | 34.18 | 35.20 | 33.64 | 34.79 | +1.96% | 1.35 | 5.51% |
| 2026-04-09 | 35.81 | 35.81 | 33.70 | 34.12 | -4.72% | 1.62 | 6.64% |
| 2026-04-08 | 35.73 | 36.77 | 35.30 | 35.81 | +1.88% | 1.38 | 5.41% |
| 2026-04-07 | 34.37 | 35.43 | 33.96 | 35.15 | +3.20% | 1.45 | 5.87% |
| 2026-04-03 | 35.67 | 36.12 | 33.85 | 34.06 | -5.13% | 1.29 | 5.46% |
| 2026-04-02 | 36.97 | 37.00 | 35.51 | 35.90 | -3.52% | 1.12 | 4.50% |
| 2026-04-01 | 36.00 | 37.57 | 35.00 | 37.21 | +4.76% | 1.77 | 7.03% |
| 2026-03-31 | 37.18 | 37.49 | 35.40 | 35.52 | -5.28% | 1.44 | 5.79% |
| 2026-03-30 | 38.18 | 38.76 | 36.12 | 37.50 | -4.34% | 2.47 | 9.63% |
| 2026-03-27 | 40.00 | 40.80 | 37.83 | 39.20 | -6.00% | 3.16 | 11.73% |
| 2026-03-26 | 46.26 | 46.94 | 40.88 | 41.70 | -10.15% | 2.81 | 9.41% |
| 2026-03-25 | 44.97 | 48.17 | 44.81 | 46.41 | +3.43% | 1.79 | 5.58% |
| 2026-03-24 | 44.84 | 45.70 | 43.60 | 44.87 | +2.21% | 1.85 | 6.04% |