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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.03 | 33.60 | 32.93 | 32.97 | -0.48% | 0.51 | 2.21% |
| 2025-10-21 | 33.01 | 33.18 | 32.58 | 33.13 | +1.01% | 0.32 | 1.40% |
| 2025-10-20 | 32.43 | 32.96 | 32.42 | 32.80 | +1.23% | 0.21 | 0.93% |
| 2025-10-17 | 32.90 | 33.24 | 32.40 | 32.40 | -1.58% | 0.24 | 1.06% |
| 2025-10-16 | 33.18 | 33.36 | 32.73 | 32.92 | -0.78% | 0.25 | 1.09% |
| 2025-10-15 | 32.67 | 33.28 | 32.51 | 33.18 | +1.56% | 0.31 | 1.39% |
| 2025-10-14 | 32.96 | 33.68 | 32.48 | 32.67 | -0.24% | 0.43 | 1.88% |
| 2025-10-13 | 31.90 | 32.86 | 31.38 | 32.75 | -2.21% | 0.54 | 2.45% |
| 2025-10-10 | 33.60 | 33.94 | 33.30 | 33.49 | -1.00% | 0.30 | 1.31% |
| 2025-10-09 | 34.37 | 34.62 | 33.72 | 33.83 | -1.57% | 0.43 | 1.85% |
| 2025-09-30 | 34.25 | 34.46 | 34.00 | 34.37 | +0.35% | 0.43 | 1.82% |
| 2025-09-29 | 33.50 | 35.09 | 33.10 | 34.25 | +1.93% | 0.65 | 2.75% |
| 2025-09-26 | 33.73 | 34.15 | 33.22 | 33.60 | -0.68% | 0.36 | 1.54% |
| 2025-09-25 | 34.21 | 34.49 | 33.73 | 33.83 | -1.14% | 0.37 | 1.60% |
| 2025-09-24 | 33.42 | 34.45 | 33.28 | 34.22 | +2.15% | 0.43 | 1.86% |
| 2025-09-23 | 33.45 | 33.70 | 32.57 | 33.50 | -0.45% | 0.55 | 2.43% |
| 2025-09-22 | 33.98 | 34.36 | 33.37 | 33.65 | -0.83% | 0.41 | 1.79% |
| 2025-09-19 | 33.96 | 34.57 | 33.71 | 33.93 | -0.79% | 0.43 | 1.82% |
| 2025-09-18 | 35.07 | 35.49 | 34.10 | 34.20 | -2.73% | 0.76 | 3.17% |
| 2025-09-17 | 35.53 | 35.66 | 35.07 | 35.16 | -1.04% | 0.40 | 1.67% |