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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.10 | 35.58 | 34.82 | 35.53 | +1.28% | 0.44 | 1.80% |
| 2025-09-15 | 34.91 | 35.32 | 34.70 | 35.08 | +0.31% | 0.46 | 1.89% |
| 2025-09-12 | 35.00 | 35.40 | 34.62 | 34.97 | -0.48% | 0.57 | 2.37% |
| 2025-09-11 | 35.10 | 35.19 | 34.20 | 35.14 | +0.09% | 0.50 | 2.10% |
| 2025-09-10 | 36.10 | 36.10 | 34.80 | 35.11 | -1.95% | 0.59 | 2.42% |
| 2025-09-09 | 35.60 | 36.60 | 35.31 | 35.81 | +0.48% | 0.94 | 3.79% |
| 2025-09-08 | 35.19 | 35.65 | 34.83 | 35.64 | +1.92% | 0.49 | 2.01% |
| 2025-09-05 | 34.21 | 34.97 | 34.03 | 34.97 | +2.13% | 0.47 | 1.98% |
| 2025-09-04 | 35.39 | 35.50 | 33.63 | 34.24 | -3.17% | 0.69 | 2.89% |
| 2025-09-03 | 35.30 | 35.72 | 34.71 | 35.36 | +1.03% | 0.71 | 2.93% |
| 2025-09-02 | 36.07 | 36.27 | 34.88 | 35.00 | -2.97% | 0.68 | 2.80% |
| 2025-09-01 | 35.88 | 36.11 | 35.59 | 36.07 | +1.55% | 0.67 | 2.72% |
| 2025-08-29 | 35.69 | 35.82 | 35.20 | 35.52 | +0.23% | 0.58 | 2.39% |
| 2025-08-28 | 35.63 | 35.92 | 34.51 | 35.44 | -0.51% | 0.93 | 3.83% |
| 2025-08-27 | 37.22 | 37.25 | 35.61 | 35.62 | -4.27% | 1.24 | 4.91% |
| 2025-08-26 | 36.90 | 37.83 | 36.61 | 37.21 | +0.68% | 1.14 | 4.44% |
| 2025-08-25 | 36.80 | 37.18 | 36.51 | 36.96 | +0.24% | 1.25 | 4.91% |
| 2025-08-22 | 38.33 | 38.53 | 36.78 | 36.87 | -1.26% | 1.62 | 6.34% |
| 2025-08-21 | 36.93 | 37.72 | 36.58 | 37.34 | +1.25% | 1.41 | 5.52% |
| 2025-08-20 | 36.96 | 37.23 | 36.27 | 36.88 | -1.26% | 1.22 | 4.83% |