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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.03 | 38.88 | 36.10 | 37.51 | +1.87% | 2.15 | 8.32% |
| 2026-02-12 | 37.60 | 37.98 | 35.00 | 36.82 | -0.67% | 4.12 | 16.51% |
| 2026-02-11 | 35.50 | 38.21 | 34.65 | 37.07 | +5.79% | 3.52 | 13.83% |
| 2026-02-10 | 34.30 | 36.85 | 33.75 | 35.04 | +4.04% | 3.06 | 12.48% |
| 2026-02-09 | 33.01 | 34.50 | 33.01 | 33.68 | +0.24% | 0.79 | 3.40% |
| 2026-02-06 | 33.60 | 33.99 | 32.70 | 33.60 | +1.30% | 1.05 | 4.55% |
| 2026-02-05 | 32.98 | 33.79 | 32.52 | 33.17 | -0.42% | 0.74 | 3.24% |
| 2026-02-04 | 33.32 | 33.63 | 32.80 | 33.31 | -0.95% | 0.69 | 3.03% |
| 2026-02-03 | 33.17 | 33.65 | 32.63 | 33.63 | +2.41% | 1.28 | 5.60% |
| 2026-02-02 | 31.28 | 33.05 | 31.28 | 32.84 | +4.35% | 1.52 | 6.78% |
| 2026-01-30 | 32.54 | 32.78 | 30.92 | 31.47 | -2.24% | 0.89 | 4.08% |
| 2026-01-29 | 30.70 | 33.83 | 30.21 | 32.19 | +4.65% | 2.01 | 8.94% |
| 2026-01-28 | 31.58 | 31.68 | 30.56 | 30.76 | -3.33% | 0.68 | 3.21% |
| 2026-01-27 | 32.05 | 32.20 | 30.60 | 31.82 | -2.75% | 1.35 | 6.23% |
| 2026-01-26 | 30.29 | 34.48 | 29.48 | 32.72 | +6.41% | 2.73 | 12.54% |
| 2026-01-23 | 31.00 | 31.16 | 30.68 | 30.75 | -0.84% | 0.36 | 1.69% |
| 2026-01-22 | 31.36 | 31.48 | 30.83 | 31.01 | -0.51% | 0.34 | 1.57% |
| 2026-01-21 | 30.91 | 31.53 | 30.78 | 31.17 | -0.06% | 0.34 | 1.61% |
| 2026-01-20 | 31.60 | 32.23 | 30.98 | 31.19 | -1.86% | 0.82 | 3.77% |
| 2026-01-19 | 31.00 | 32.45 | 30.94 | 31.78 | +2.12% | 0.65 | 2.98% |