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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.13 | 26.66 | 25.87 | 26.54 | +1.07% | 0.25 | 1.37% |
| 2025-12-16 | 26.74 | 26.88 | 26.16 | 26.26 | -1.80% | 0.25 | 1.35% |
| 2025-12-15 | 26.51 | 26.92 | 26.25 | 26.74 | +0.15% | 0.26 | 1.43% |
| 2025-12-12 | 26.80 | 27.08 | 26.49 | 26.70 | -0.37% | 0.30 | 1.61% |
| 2025-12-11 | 27.45 | 27.45 | 26.70 | 26.80 | -2.12% | 0.39 | 2.12% |
| 2025-12-10 | 27.60 | 27.65 | 27.15 | 27.38 | -0.80% | 0.30 | 1.58% |
| 2025-12-09 | 28.04 | 28.13 | 27.60 | 27.60 | -1.60% | 0.30 | 1.56% |
| 2025-12-08 | 27.99 | 28.12 | 27.82 | 28.05 | +0.36% | 0.26 | 1.34% |
| 2025-12-05 | 27.80 | 27.99 | 27.35 | 27.95 | +0.68% | 0.40 | 2.11% |
| 2025-12-04 | 28.10 | 28.90 | 27.76 | 27.76 | -1.07% | 0.50 | 2.57% |
| 2025-12-03 | 28.90 | 29.01 | 27.86 | 28.06 | -2.91% | 0.82 | 4.21% |
| 2025-12-02 | 27.89 | 29.97 | 27.63 | 28.90 | +3.36% | 1.06 | 5.41% |
| 2025-12-01 | 27.82 | 28.22 | 27.30 | 27.96 | -4.51% | 1.23 | 6.44% |
| 2025-11-28 | 29.39 | 29.80 | 29.05 | 29.28 | -1.68% | 0.48 | 2.37% |
| 2025-11-27 | 29.69 | 30.00 | 29.55 | 29.78 | +0.30% | 0.16 | 0.79% |
| 2025-11-26 | 30.30 | 30.50 | 29.69 | 29.69 | -1.10% | 0.30 | 1.45% |
| 2025-11-25 | 30.19 | 30.28 | 29.82 | 30.02 | +1.42% | 0.24 | 1.15% |
| 2025-11-24 | 29.40 | 29.73 | 28.93 | 29.60 | +2.35% | 0.22 | 1.09% |
| 2025-11-21 | 30.45 | 30.52 | 28.87 | 28.92 | -5.02% | 0.40 | 1.95% |
| 2025-11-20 | 30.84 | 30.97 | 30.20 | 30.45 | -0.68% | 0.26 | 1.24% |