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
2025-12-16	26.74	26.26	-0.48	-1.80%	26.16	26.88	9292	2450	1.35%
2025-12-15	26.51	26.74	0.04	0.15%	26.25	26.92	9833	2620	1.43%
2025-12-12	26.80	26.70	-0.10	-0.37%	26.49	27.08	11080	2967	1.61%
2025-12-11	27.45	26.80	-0.58	-2.12%	26.70	27.45	14566	3924	2.12%
2025-12-10	27.60	27.38	-0.22	-0.80%	27.15	27.65	10854	2967	1.58%
2025-12-09	28.04	27.60	-0.45	-1.60%	27.60	28.13	10767	2992	1.56%
2025-12-08	27.99	28.05	0.10	0.36%	27.82	28.12	9200	2575	1.34%
2025-12-05	27.80	27.95	0.19	0.68%	27.35	27.99	14496	4010	2.11%
2025-12-04	28.10	27.76	-0.30	-1.07%	27.76	28.90	17685	5000	2.57%
2025-12-03	28.90	28.06	-0.84	-2.91%	27.86	29.01	28995	8185	4.21%
2025-12-02	27.89	28.90	0.94	3.36%	27.63	29.97	37221	10594	5.41%
2025-12-01	27.82	27.96	-1.32	-4.51%	27.30	28.22	44325	12305	6.44%
2025-11-28	29.39	29.28	-0.50	-1.68%	29.05	29.80	16321	4796	2.37%
2025-11-27	29.69	29.78	0.09	0.30%	29.55	30.00	5456	1626	0.79%
2025-11-26	30.30	29.69	-0.33	-1.10%	29.69	30.50	9952	2996	1.45%
2025-11-25	30.19	30.02	0.42	1.42%	29.82	30.28	7915	2383	1.15%
2025-11-24	29.40	29.60	0.68	2.35%	28.93	29.73	7491	2206	1.09%
2025-11-21	30.45	28.92	-1.53	-5.02%	28.87	30.52	13452	3951	1.95%
2025-11-20	30.84	30.45	-0.21	-0.68%	30.20	30.97	8556	2609	1.24%
2025-11-19	31.39	30.66	-0.73	-2.33%	30.51	31.53	9969	3072	1.45%
2025-11-18	31.75	31.39	-0.50	-1.57%	31.29	31.98	9775	3081	1.42%
2025-11-17	32.41	31.89	-0.53	-1.63%	31.73	32.45	11360	3627	1.65%
2025-11-14	32.03	32.42	0.30	0.93%	32.00	32.71	18832	6123	2.74%
2025-11-13	32.12	32.12	-0.02	-0.06%	31.80	32.25	13891	4455	2.02%
2025-11-12	31.90	32.14	0.26	0.82%	31.73	32.28	11643	3728	1.69%
2025-11-11	31.69	31.88	0.20	0.63%	31.50	31.96	8106	2572	1.18%
2025-11-10	31.69	31.68	0.18	0.57%	31.43	31.78	6749	2132	0.98%
2025-11-07	31.72	31.50	-0.13	-0.41%	31.46	31.83	6817	2154	0.99%
2025-11-06	31.60	31.63	0.03	0.09%	31.40	31.69	5917	1866	0.86%
2025-11-05	31.58	31.60	0.02	0.06%	31.40	31.83	6555	2070	0.95%
2025-11-04	32.08	31.58	-0.46	-1.44%	31.35	32.17	9316	2950	1.35%
2025-11-03	31.83	32.04	0.20	0.63%	31.60	32.17	10802	3455	1.57%
2025-10-31	31.44	31.84	0.59	1.89%	31.27	32.00	12144	3857	1.76%
2025-10-30	31.46	31.25	-0.20	-0.64%	31.13	31.56	11092	3474	1.61%
2025-10-29	31.27	31.45	0.11	0.35%	31.11	31.51	11618	3629	1.69%
2025-10-28	31.68	31.34	-0.30	-0.95%	31.12	31.70	11878	3726	1.73%
2025-10-27	31.63	31.64	0.05	0.16%	31.28	31.86	15752	4971	2.29%
2025-10-24	32.18	31.59	-0.93	-2.86%	31.11	32.33	21212	6718	3.08%
2025-10-23	33.09	32.52	-0.45	-1.36%	32.17	33.26	12796	4167	1.86%
2025-10-22	33.03	32.97	-0.16	-0.48%	32.93	33.60	15245	5073	2.21%
2025-10-21	33.01	33.13	0.33	1.01%	32.58	33.18	9608	3165	1.40%
2025-10-20	32.43	32.80	0.40	1.23%	32.42	32.96	6403	2095	0.93%
2025-10-17	32.90	32.40	-0.52	-1.58%	32.40	33.24	7268	2383	1.06%
2025-10-16	33.18	32.92	-0.26	-0.78%	32.73	33.36	7486	2471	1.09%
2025-10-15	32.67	33.18	0.51	1.56%	32.51	33.28	9556	3149	1.39%
2025-10-14	32.96	32.67	-0.08	-0.24%	32.48	33.68	12925	4273	1.88%
2025-10-13	31.90	32.75	-0.74	-2.21%	31.38	32.86	16871	5442	2.45%
2025-10-10	33.60	33.49	-0.34	-1.01%	33.30	33.94	9011	3027	1.31%
2025-10-09	34.37	33.83	-0.54	-1.57%	33.72	34.62	12707	4320	1.85%
2025-09-30	34.25	34.37	0.12	0.35%	34.00	34.46	12506	4280	1.82%
2025-09-29	33.50	34.25	0.65	1.93%	33.10	35.09	18907	6486	2.75%
2025-09-26	33.73	33.60	-0.23	-0.68%	33.22	34.15	10600	3567	1.54%
2025-09-25	34.21	33.83	-0.39	-1.14%	33.73	34.49	10998	3749	1.60%
2025-09-24	33.42	34.22	0.72	2.15%	33.28	34.45	12778	4347	1.86%
2025-09-23	33.45	33.50	-0.15	-0.45%	32.57	33.70	16740	5533	2.43%
2025-09-22	33.98	33.65	-0.28	-0.83%	33.37	34.36	12298	4147	1.79%
2025-09-19	33.96	33.93	-0.27	-0.79%	33.71	34.57	12551	4260	1.82%
2025-09-18	35.07	34.20	-0.96	-2.73%	34.10	35.49	21812	7602	3.17%
2025-09-17	35.53	35.16	-0.37	-1.04%	35.07	35.66	11464	4044	1.67%
2025-09-16	35.10	35.53	0.45	1.28%	34.82	35.58	12363	4366	1.80%
2025-09-15	34.91	35.08	0.11	0.31%	34.70	35.32	13017	4567	1.89%
2025-09-12	35.00	34.97	-0.17	-0.48%	34.62	35.40	16318	5706	2.37%
2025-09-11	35.10	35.14	0.03	0.09%	34.20	35.19	14490	5042	2.10%
2025-09-10	36.10	35.11	-0.70	-1.95%	34.80	36.10	16640	5869	2.42%
2025-09-09	35.60	35.81	0.17	0.48%	35.31	36.60	26064	9390	3.79%
2025-09-08	35.19	35.64	0.67	1.92%	34.83	35.65	13812	4887	2.01%