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
2026-05-07	39.42	40.45	1.12	2.85%	38.99	41.86	59177	23907	8.34%
2026-05-06	37.71	39.33	1.64	4.35%	37.53	39.44	46904	18030	6.61%
2026-04-30	38.00	37.69	-0.20	-0.53%	37.37	38.12	21507	8108	3.03%
2026-04-29	38.88	37.89	-0.99	-2.55%	37.81	39.33	31602	12111	4.45%
2026-04-28	37.23	38.88	1.39	3.71%	37.08	39.40	43992	16941	6.20%
2026-04-27	37.77	37.49	0.07	0.19%	37.17	38.26	38610	14501	5.44%
2026-04-24	39.00	37.42	-1.77	-4.52%	35.82	40.71	73823	27625	10.40%
2026-04-23	39.67	39.19	-0.17	-0.43%	37.63	40.64	37956	14667	5.35%
2026-04-22	38.80	39.36	0.42	1.08%	37.90	39.38	27976	10793	3.94%
2026-04-21	37.81	38.94	1.05	2.77%	37.26	39.10	37683	14342	5.31%
2026-04-20	38.19	37.89	-0.35	-0.92%	37.56	38.79	32989	12507	4.65%
2026-04-17	38.51	38.24	-0.57	-1.47%	37.89	38.76	26867	10260	3.79%
2026-04-16	38.95	38.81	-0.18	-0.46%	37.55	38.95	34616	13279	4.88%
2026-04-15	37.92	38.99	1.05	2.77%	37.72	39.50	46384	18014	6.54%
2026-04-14	38.10	37.94	-0.13	-0.34%	36.99	38.74	75587	28553	10.65%
2026-04-13	35.08	38.07	3.28	9.43%	34.60	39.35	89812	34031	12.66%
2026-04-10	34.18	34.79	0.67	1.96%	33.64	35.20	39122	13464	5.51%
2026-04-09	35.81	34.12	-1.69	-4.72%	33.70	35.81	47133	16202	6.64%
2026-04-08	35.73	35.81	0.66	1.88%	35.30	36.77	38393	13785	5.41%
2026-04-07	34.37	35.15	1.09	3.20%	33.96	35.43	41674	14474	5.87%
2026-04-03	35.67	34.06	-1.84	-5.13%	33.85	36.12	37577	12937	5.46%
2026-04-02	36.97	35.90	-1.31	-3.52%	35.51	37.00	30997	11219	4.50%
2026-04-01	36.00	37.21	1.69	4.76%	35.00	37.57	48433	17698	7.03%
2026-03-31	37.18	35.52	-1.98	-5.28%	35.40	37.49	39895	14443	5.79%
2026-03-30	38.18	37.50	-1.70	-4.34%	36.12	38.76	66280	24665	9.63%
2026-03-27	40.00	39.20	-2.50	-6.00%	37.83	40.80	80754	31584	11.73%
2026-03-26	46.26	41.70	-4.71	-10.15%	40.88	46.94	64821	28099	9.41%
2026-03-25	44.97	46.41	1.54	3.43%	44.81	48.17	38424	17887	5.58%
2026-03-24	44.84	44.87	0.97	2.21%	43.60	45.70	41617	18514	6.04%
2026-03-23	47.53	43.90	-5.05	-10.32%	43.70	48.15	68970	31913	10.02%
2026-03-20	50.62	48.95	-1.31	-2.61%	47.88	53.99	60278	30040	8.75%
2026-03-19	49.19	50.26	1.07	2.18%	48.47	52.63	52482	26345	7.62%
2026-03-18	48.95	49.19	0.68	1.40%	47.00	49.98	34358	16560	4.99%
2026-03-17	50.00	48.51	-1.94	-3.85%	48.28	50.36	37290	18378	5.42%
2026-03-16	49.33	50.45	0.84	1.69%	47.71	50.95	38563	19138	5.60%
2026-03-13	48.39	49.61	1.66	3.46%	48.39	52.70	60562	30799	8.80%
2026-03-12	49.05	47.95	-1.45	-2.94%	47.46	49.50	44318	21380	6.44%
2026-03-11	44.90	49.40	4.45	9.90%	43.88	51.50	83167	38931	12.08%
2026-03-10	43.53	44.95	3.01	7.18%	42.23	45.50	56404	24991	8.19%
2026-03-09	43.00	41.94	-1.84	-4.20%	41.60	43.59	33544	14110	4.87%
2026-03-06	44.35	43.78	-1.09	-2.43%	43.30	44.87	39934	17474	5.80%
2026-03-05	44.09	44.87	2.37	5.58%	42.51	45.36	48616	21632	7.06%
2026-03-04	40.96	42.50	1.04	2.51%	40.96	43.76	42306	17919	6.14%
2026-03-03	43.42	41.46	-2.39	-5.45%	41.34	44.00	47009	19964	6.83%
2026-03-02	46.02	43.85	-1.45	-3.20%	43.36	46.80	66031	29699	9.59%
2026-02-27	42.74	45.30	2.55	5.96%	41.80	45.87	76742	34021	11.15%
2026-02-26	42.56	42.75	0.93	2.22%	40.65	43.18	65442	27512	9.50%
2026-02-25	39.59	41.82	2.55	6.49%	39.20	44.05	108246	45580	15.72%
2026-02-24	36.99	39.27	1.76	4.69%	36.50	39.46	83976	32141	12.20%
2026-02-13	37.03	37.51	0.69	1.87%	36.10	38.88	57262	21486	8.32%
2026-02-12	37.60	36.82	-0.25	-0.67%	35.00	37.98	113665	41200	16.51%
2026-02-11	35.50	37.07	2.03	5.79%	34.65	38.21	95247	35208	13.83%
2026-02-10	34.30	35.04	1.36	4.04%	33.75	36.85	85928	30563	12.48%
2026-02-09	33.01	33.68	0.08	0.24%	33.01	34.50	23401	7889	3.40%
2026-02-06	33.60	33.60	0.43	1.30%	32.70	33.99	31354	10516	4.55%
2026-02-05	32.98	33.17	-0.14	-0.42%	32.52	33.79	22334	7386	3.24%
2026-02-04	33.32	33.31	-0.32	-0.95%	32.80	33.63	20853	6923	3.03%
2026-02-03	33.17	33.63	0.79	2.41%	32.63	33.65	38583	12844	5.60%
2026-02-02	31.28	32.84	1.37	4.35%	31.28	33.05	46670	15241	6.78%
2026-01-30	32.54	31.47	-0.72	-2.24%	30.92	32.78	28065	8870	4.08%
2026-01-29	30.70	32.19	1.43	4.65%	30.21	33.83	61578	20149	8.94%
2026-01-28	31.58	30.76	-1.06	-3.33%	30.56	31.68	22129	6849	3.21%