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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.39 | 31.53 | 30.51 | 30.66 | -2.33% | 0.31 | 1.45% |
| 2025-11-18 | 31.75 | 31.98 | 31.29 | 31.39 | -1.57% | 0.31 | 1.42% |
| 2025-11-17 | 32.41 | 32.45 | 31.73 | 31.89 | -1.63% | 0.36 | 1.65% |
| 2025-11-14 | 32.03 | 32.71 | 32.00 | 32.42 | +0.93% | 0.61 | 2.74% |
| 2025-11-13 | 32.12 | 32.25 | 31.80 | 32.12 | -0.06% | 0.45 | 2.02% |
| 2025-11-12 | 31.90 | 32.28 | 31.73 | 32.14 | +0.82% | 0.37 | 1.69% |
| 2025-11-11 | 31.69 | 31.96 | 31.50 | 31.88 | +0.63% | 0.26 | 1.18% |
| 2025-11-10 | 31.69 | 31.78 | 31.43 | 31.68 | +0.57% | 0.21 | 0.98% |
| 2025-11-07 | 31.72 | 31.83 | 31.46 | 31.50 | -0.41% | 0.22 | 0.99% |
| 2025-11-06 | 31.60 | 31.69 | 31.40 | 31.63 | +0.09% | 0.19 | 0.86% |
| 2025-11-05 | 31.58 | 31.83 | 31.40 | 31.60 | +0.06% | 0.21 | 0.95% |
| 2025-11-04 | 32.08 | 32.17 | 31.35 | 31.58 | -1.44% | 0.30 | 1.35% |
| 2025-11-03 | 31.83 | 32.17 | 31.60 | 32.04 | +0.63% | 0.35 | 1.57% |
| 2025-10-31 | 31.44 | 32.00 | 31.27 | 31.84 | +1.89% | 0.39 | 1.76% |
| 2025-10-30 | 31.46 | 31.56 | 31.13 | 31.25 | -0.64% | 0.35 | 1.61% |
| 2025-10-29 | 31.27 | 31.51 | 31.11 | 31.45 | +0.35% | 0.36 | 1.69% |
| 2025-10-28 | 31.68 | 31.70 | 31.12 | 31.34 | -0.95% | 0.37 | 1.73% |
| 2025-10-27 | 31.63 | 31.86 | 31.28 | 31.64 | +0.16% | 0.50 | 2.29% |
| 2025-10-24 | 32.18 | 32.33 | 31.11 | 31.59 | -2.86% | 0.67 | 3.08% |
| 2025-10-23 | 33.09 | 33.26 | 32.17 | 32.52 | -1.36% | 0.42 | 1.86% |