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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.53 | 48.15 | 43.70 | 43.90 | -10.32% | 3.19 | 10.02% |
| 2026-03-20 | 50.62 | 53.99 | 47.88 | 48.95 | -2.61% | 3.00 | 8.75% |
| 2026-03-19 | 49.19 | 52.63 | 48.47 | 50.26 | +2.18% | 2.63 | 7.62% |
| 2026-03-18 | 48.95 | 49.98 | 47.00 | 49.19 | +1.40% | 1.66 | 4.99% |
| 2026-03-17 | 50.00 | 50.36 | 48.28 | 48.51 | -3.85% | 1.84 | 5.42% |
| 2026-03-16 | 49.33 | 50.95 | 47.71 | 50.45 | +1.69% | 1.91 | 5.60% |
| 2026-03-13 | 48.39 | 52.70 | 48.39 | 49.61 | +3.46% | 3.08 | 8.80% |
| 2026-03-12 | 49.05 | 49.50 | 47.46 | 47.95 | -2.94% | 2.14 | 6.44% |
| 2026-03-11 | 44.90 | 51.50 | 43.88 | 49.40 | +9.90% | 3.89 | 12.08% |
| 2026-03-10 | 43.53 | 45.50 | 42.23 | 44.95 | +7.18% | 2.50 | 8.19% |
| 2026-03-09 | 43.00 | 43.59 | 41.60 | 41.94 | -4.20% | 1.41 | 4.87% |
| 2026-03-06 | 44.35 | 44.87 | 43.30 | 43.78 | -2.43% | 1.75 | 5.80% |
| 2026-03-05 | 44.09 | 45.36 | 42.51 | 44.87 | +5.58% | 2.16 | 7.06% |
| 2026-03-04 | 40.96 | 43.76 | 40.96 | 42.50 | +2.51% | 1.79 | 6.14% |
| 2026-03-03 | 43.42 | 44.00 | 41.34 | 41.46 | -5.45% | 2.00 | 6.83% |
| 2026-03-02 | 46.02 | 46.80 | 43.36 | 43.85 | -3.20% | 2.97 | 9.59% |
| 2026-02-27 | 42.74 | 45.87 | 41.80 | 45.30 | +5.96% | 3.40 | 11.15% |
| 2026-02-26 | 42.56 | 43.18 | 40.65 | 42.75 | +2.22% | 2.75 | 9.50% |
| 2026-02-25 | 39.59 | 44.05 | 39.20 | 41.82 | +6.49% | 4.56 | 15.72% |
| 2026-02-24 | 36.99 | 39.46 | 36.50 | 39.27 | +4.69% | 3.21 | 12.20% |