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
2026-06-26	45.45	45.03	-0.67	-1.47%	43.00	47.26	38368	17229	5.41%
2026-06-25	46.67	45.70	-1.44	-3.05%	44.67	47.68	42413	19463	5.98%
2026-06-24	49.10	47.14	-1.31	-2.70%	46.40	49.20	36530	17272	5.15%
2026-06-23	50.02	48.45	-2.16	-4.27%	47.90	50.77	30344	14904	4.28%
2026-06-22	50.00	50.61	0.54	1.08%	46.90	50.93	43682	21271	6.16%
2026-06-18	49.98	50.07	-0.11	-0.22%	49.30	50.97	31954	15934	4.50%
2026-06-17	50.56	50.18	-0.89	-1.74%	49.90	52.38	31886	16212	4.49%
2026-06-16	49.18	51.07	1.45	2.92%	48.33	51.51	45900	22978	6.47%
2026-06-15	47.46	49.67	3.24	6.98%	47.00	51.89	64705	32010	9.12%
2026-06-12	45.40	46.43	1.75	3.92%	44.10	47.65	50010	22817	7.05%
2026-06-11	44.57	44.68	-0.34	-0.76%	43.92	45.88	31493	14068	4.44%
2026-06-10	46.00	45.02	-1.69	-3.62%	43.89	47.50	41613	18754	5.86%
2026-06-09	45.59	46.71	1.17	2.57%	44.52	46.94	55588	25590	7.83%
2026-06-08	42.62	45.54	2.04	4.69%	42.30	45.58	72163	32252	10.17%
2026-06-05	46.10	43.50	-2.82	-6.09%	42.92	46.89	63795	28273	8.99%
2026-06-04	44.40	46.32	1.65	3.69%	43.50	46.74	64945	29556	9.15%
2026-06-03	39.94	44.67	4.74	11.87%	39.31	45.50	72305	30996	10.19%
2026-06-02	40.80	39.93	-0.23	-0.57%	39.00	42.00	29357	11775	4.14%
2026-06-01	41.90	40.16	-1.44	-3.46%	39.91	42.70	35812	14702	5.05%
2026-05-29	41.50	41.60	0.03	0.07%	40.11	42.13	35779	14704	5.04%
2026-05-28	39.63	41.57	1.60	4.00%	39.55	41.77	35768	14633	5.04%
2026-05-27	41.50	39.97	-1.50	-3.62%	39.17	41.53	30090	12103	4.24%
2026-05-26	41.99	41.47	-0.25	-0.60%	40.22	42.65	45956	19095	6.48%
2026-05-25	41.37	41.72	1.17	2.89%	40.55	43.34	73344	30573	10.34%
2026-05-22	36.23	40.55	4.39	12.14%	35.70	40.92	57766	22495	8.14%
2026-05-21	38.97	36.16	-1.68	-4.44%	35.99	38.97	33634	12686	4.74%
2026-05-20	37.99	37.84	-0.13	-0.34%	37.30	38.34	17934	6766	2.53%
2026-05-19	38.23	37.97	-0.26	-0.68%	37.43	38.77	22474	8529	3.17%
2026-05-18	39.01	38.23	-0.39	-1.01%	37.92	39.01	26382	10083	3.72%
2026-05-15	39.35	38.62	-0.73	-1.86%	38.12	39.77	28181	10941	3.97%
2026-05-14	41.50	39.35	-2.15	-5.18%	39.22	41.55	30618	12248	4.32%
2026-05-13	42.12	41.50	-0.60	-1.43%	40.85	42.40	42778	17808	6.03%
2026-05-12	41.01	42.10	1.33	3.26%	40.55	42.98	57842	24299	8.15%
2026-05-11	40.44	40.77	0.33	0.82%	40.38	41.60	31659	12935	4.46%
2026-05-08	40.13	40.44	-0.01	-0.02%	39.60	41.14	31669	12784	4.46%
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%