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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.70 | 31.90 | 29.77 | 31.12 | +1.30% | 1.08 | 5.10% |
| 2026-01-15 | 31.39 | 32.34 | 30.61 | 30.72 | -3.27% | 1.08 | 4.98% |
| 2026-01-14 | 31.47 | 32.97 | 31.12 | 31.76 | +1.44% | 1.56 | 7.05% |
| 2026-01-13 | 31.10 | 33.33 | 31.10 | 31.31 | +1.56% | 1.38 | 6.29% |
| 2026-01-12 | 29.58 | 31.43 | 29.18 | 30.83 | +5.08% | 1.22 | 5.85% |
| 2026-01-09 | 28.70 | 29.34 | 28.40 | 29.34 | +1.84% | 0.62 | 3.14% |
| 2026-01-08 | 28.78 | 28.99 | 28.68 | 28.81 | +0.14% | 0.46 | 2.32% |
| 2026-01-07 | 28.63 | 29.03 | 28.40 | 28.77 | +0.49% | 0.50 | 2.52% |
| 2026-01-06 | 28.94 | 29.25 | 28.30 | 28.63 | -0.97% | 0.67 | 3.39% |
| 2026-01-05 | 29.30 | 29.46 | 28.44 | 28.91 | -1.33% | 0.63 | 3.17% |
| 2025-12-31 | 29.70 | 29.88 | 29.20 | 29.30 | -0.68% | 0.46 | 2.27% |
| 2025-12-30 | 29.68 | 29.84 | 29.12 | 29.50 | +0.99% | 0.52 | 2.55% |
| 2025-12-29 | 30.23 | 30.23 | 29.13 | 29.21 | -1.48% | 0.59 | 2.90% |
| 2025-12-26 | 28.31 | 30.58 | 28.17 | 29.65 | +4.59% | 1.48 | 7.30% |
| 2025-12-25 | 28.68 | 28.86 | 28.20 | 28.35 | -1.15% | 0.53 | 2.69% |
| 2025-12-24 | 28.99 | 29.02 | 28.12 | 28.68 | +0.49% | 0.85 | 4.33% |
| 2025-12-23 | 27.45 | 29.30 | 26.87 | 28.54 | +6.61% | 1.57 | 8.11% |
| 2025-12-22 | 26.68 | 27.35 | 26.60 | 26.77 | -0.15% | 0.34 | 1.82% |
| 2025-12-19 | 26.93 | 26.99 | 26.52 | 26.81 | +0.34% | 0.22 | 1.21% |
| 2025-12-18 | 26.54 | 26.80 | 26.30 | 26.72 | +0.68% | 0.31 | 1.67% |