科源制药 (301281) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	32.30	32.06	-0.60	-1.84%	31.84	33.30	19822	6431	2.88%
2025-04-02	32.58	32.66	-0.55	-1.66%	32.51	33.20	19977	6552	2.90%
2025-04-01	33.98	33.21	0.66	2.03%	32.63	33.98	33756	11326	4.90%
2025-03-31	31.72	32.55	0.46	1.43%	31.42	32.99	22580	7302	3.28%
2025-03-28	32.07	32.09	0.33	1.04%	31.71	32.69	20927	6731	3.04%
2025-03-27	31.50	31.76	0.19	0.60%	31.11	32.08	14007	4429	2.03%
2025-03-26	30.91	31.57	0.70	2.27%	30.76	31.69	17355	5444	2.52%
2025-03-25	31.21	30.87	-0.39	-1.25%	30.43	31.21	13209	4068	1.92%
2025-03-24	31.66	31.26	-0.40	-1.26%	30.66	32.69	20921	6581	3.04%
2025-03-21	33.80	31.66	-1.52	-4.58%	31.26	34.20	30930	10106	4.49%
2025-03-20	34.23	33.18	-1.03	-3.01%	33.15	34.34	19496	6578	2.83%
2025-03-19	33.86	34.21	0.31	0.91%	33.52	34.22	19315	6547	2.81%
2025-03-18	34.33	33.90	-0.34	-0.99%	33.73	34.43	19253	6548	2.80%
2025-03-17	34.18	34.24	0.11	0.32%	33.91	34.95	24884	8555	3.61%
2025-03-14	34.06	34.13	0.08	0.23%	33.72	34.31	27961	9507	4.06%
2025-03-13	33.00	34.05	0.98	2.96%	32.79	34.43	34854	11701	5.06%
2025-03-12	33.75	33.07	-0.27	-0.81%	32.96	33.80	22691	7568	3.30%
2025-03-11	33.57	33.34	-0.63	-1.85%	33.11	34.30	27994	9400	4.07%
2025-03-10	33.17	33.97	0.80	2.41%	33.17	35.34	38056	13045	5.53%
2025-03-07	34.21	33.17	-1.29	-3.74%	32.88	34.31	34492	11517	5.01%
2025-03-06	34.01	34.46	0.05	0.15%	33.89	34.67	42005	14372	6.10%
2025-03-05	33.21	34.41	1.21	3.64%	32.57	34.53	51565	17505	7.49%
2025-03-04	33.12	33.20	0.08	0.24%	32.61	33.36	24533	8091	3.56%
2025-03-03	32.71	33.12	0.39	1.19%	32.66	33.78	32234	10681	4.68%
2025-02-28	34.41	32.73	-1.55	-4.52%	32.50	34.58	39477	13059	5.73%
2025-02-27	35.00	34.28	-1.14	-3.22%	34.00	35.39	48711	16775	7.07%
2025-02-26	33.96	35.42	1.12	3.27%	33.53	35.98	82953	29045	12.05%
2025-02-25	36.00	34.30	-1.59	-4.43%	33.48	36.10	95865	32671	13.92%
2025-02-24	29.80	35.89	5.98	19.99%	29.67	35.89	113779	37692	16.53%
2025-02-21	30.20	29.91	-0.25	-0.83%	29.50	30.40	23010	6865	3.34%
2025-02-20	29.30	30.16	0.70	2.38%	29.30	30.88	29458	8918	4.28%
2025-02-19	28.94	29.46	0.53	1.83%	28.75	29.50	14806	4320	2.15%
2025-02-18	29.96	28.93	-1.25	-4.14%	28.89	30.19	18370	5420	2.67%
2025-02-17	30.00	30.18	0.26	0.87%	29.85	30.48	18964	5724	2.75%
2025-02-14	29.76	29.92	0.16	0.54%	29.57	30.55	23989	7230	3.48%
2025-02-13	29.79	29.76	-0.09	-0.30%	29.51	30.01	13799	4111	2.00%
2025-02-12	29.78	29.85	0.07	0.24%	29.54	29.91	14320	4254	2.08%
2025-02-11	30.11	29.78	-0.32	-1.06%	29.52	30.12	17959	5329	2.61%
2025-02-10	29.48	30.10	0.65	2.21%	29.33	30.10	22485	6709	3.27%
2025-02-07	28.87	29.45	0.46	1.59%	28.87	29.80	21603	6357	3.14%
2025-02-06	28.56	28.99	0.42	1.47%	28.15	29.00	14869	4263	2.16%
2025-02-05	28.10	28.57	0.49	1.75%	28.10	28.75	13300	3785	1.93%
2025-01-27	28.51	28.08	-0.21	-0.74%	27.94	28.82	12289	3484	1.78%
2025-01-24	28.11	28.29	-0.01	-0.04%	28.00	28.38	12367	3490	1.80%
2025-01-23	28.50	28.30	0.07	0.25%	28.25	29.15	18680	5381	2.71%
2025-01-22	28.80	28.23	-0.79	-2.72%	28.06	28.92	12030	3424	1.75%
2025-01-21	29.20	29.02	-0.24	-0.82%	28.60	29.48	13840	4002	2.01%
2025-01-20	29.44	29.26	0.32	1.11%	28.80	29.58	18600	5438	2.70%
2025-01-17	28.70	28.94	0.02	0.07%	28.56	29.02	11841	3413	1.72%
2025-01-16	28.90	28.92	0.02	0.07%	28.52	29.38	13156	3808	1.91%
2025-01-15	29.17	28.90	-0.26	-0.89%	28.69	29.29	13336	3849	1.94%
2025-01-14	28.42	29.16	1.14	4.07%	28.02	29.16	16895	4866	2.45%
2025-01-13	27.50	28.02	0.14	0.50%	27.04	28.15	10956	3032	1.59%
2025-01-10	29.45	27.88	-1.53	-5.20%	27.87	29.51	21970	6284	3.19%
2025-01-09	28.83	29.41	0.20	0.68%	28.40	29.67	17838	5233	2.59%
2025-01-08	29.09	29.21	-0.17	-0.58%	28.43	29.80	16598	4850	2.41%
2025-01-07	29.12	29.38	0.18	0.62%	28.47	29.39	17877	5162	2.60%
2025-01-06	28.73	29.20	0.47	1.64%	28.05	29.64	19997	5826	2.90%
2025-01-03	29.71	28.73	-0.87	-2.94%	28.60	29.84	15980	4671	2.32%
2025-01-02	29.90	29.60	-0.31	-1.04%	29.21	30.48	15213	4544	2.21%
2024-12-31	30.80	29.91	-0.89	-2.89%	29.90	31.11	13355	4051	1.94%
2024-12-30	31.10	30.80	-0.23	-0.74%	30.41	31.10	11153	3434	1.62%
2024-12-27	30.81	31.03	0.22	0.71%	30.68	31.27	11634	3612	1.69%
2024-12-26	30.96	30.81	0.42	1.38%	30.32	31.24	17799	5504	2.59%
2024-12-25	31.80	30.39	-1.30	-4.10%	30.28	31.97	16365	5028	2.38%