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
2025-09-16	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%
2025-09-05	34.21	34.97	0.73	2.13%	34.03	34.97	13619	4714	1.98%
2025-09-04	35.39	34.24	-1.12	-3.17%	33.63	35.50	19871	6889	2.89%
2025-09-03	35.30	35.36	0.36	1.03%	34.71	35.72	20190	7136	2.93%
2025-09-02	36.07	35.00	-1.07	-2.97%	34.88	36.27	19269	6818	2.80%
2025-09-01	35.88	36.07	0.55	1.55%	35.59	36.11	18729	6731	2.72%
2025-08-29	35.69	35.52	0.08	0.23%	35.20	35.82	16425	5835	2.39%
2025-08-28	35.63	35.44	-0.18	-0.51%	34.51	35.92	26383	9269	3.83%
2025-08-27	37.22	35.62	-1.59	-4.27%	35.61	37.25	33836	12393	4.91%
2025-08-26	36.90	37.21	0.25	0.68%	36.61	37.83	30558	11367	4.44%
2025-08-25	36.80	36.96	0.09	0.24%	36.51	37.18	33818	12455	4.91%
2025-08-22	38.33	36.87	-0.47	-1.26%	36.78	38.53	43632	16244	6.34%
2025-08-21	36.93	37.34	0.46	1.25%	36.58	37.72	37982	14103	5.52%
2025-08-20	36.96	36.88	-0.47	-1.26%	36.27	37.23	33240	12222	4.83%
2025-08-19	37.76	37.35	0.06	0.16%	36.88	38.20	47606	17847	6.91%
2025-08-18	36.78	37.29	1.47	4.10%	36.30	37.48	58487	21635	8.49%
2025-08-15	35.45	35.82	0.58	1.65%	35.20	35.82	22432	7987	3.26%
2025-08-14	36.51	35.24	-1.17	-3.21%	35.14	36.65	31555	11303	4.58%
2025-08-13	36.29	36.41	0.16	0.44%	35.75	36.53	28305	10256	4.11%
2025-08-12	36.70	36.25	-0.54	-1.47%	35.90	36.99	25501	9247	3.70%
2025-08-11	35.71	36.79	1.06	2.97%	35.59	36.87	30770	11221	4.47%
2025-08-08	36.06	35.73	-0.48	-1.33%	35.53	36.47	28192	10105	4.09%
2025-08-07	36.72	36.21	-0.50	-1.36%	36.03	37.28	32845	11965	4.77%
2025-08-06	37.15	36.71	-0.68	-1.82%	36.42	37.69	39389	14506	5.72%
2025-08-05	37.54	37.39	-0.11	-0.29%	36.96	38.37	37048	13873	5.38%
2025-08-04	36.90	37.50	0.55	1.49%	36.43	37.58	48324	17853	7.02%
2025-08-01	37.97	36.95	-1.37	-3.58%	36.86	38.80	64756	24410	9.41%
2025-07-31	38.00	38.32	0.14	0.37%	36.72	39.47	77491	29780	11.25%
2025-07-30	38.56	38.18	-1.52	-3.83%	38.10	41.00	112756	44843	16.38%
2025-07-29	38.06	39.70	0.48	1.22%	37.06	41.01	106720	41372	15.50%
2025-07-28	36.20	39.22	1.84	4.92%	36.01	39.32	124804	47413	18.13%
2025-07-25	36.10	37.38	2.76	7.97%	35.80	41.53	153927	58746	22.36%
2025-07-24	33.95	34.62	0.67	1.97%	33.79	34.79	32640	11179	4.74%
2025-07-23	33.79	33.95	-0.17	-0.50%	33.33	34.58	34812	11826	5.06%
2025-07-22	34.04	34.12	0.11	0.32%	33.68	35.46	47952	16607	6.96%
2025-07-21	33.50	34.01	0.39	1.16%	33.28	34.43	29554	10028	4.29%
2025-07-18	33.13	33.62	0.42	1.27%	32.85	33.65	23078	7666	3.35%
2025-07-17	32.90	33.20	0.13	0.39%	32.90	33.39	19020	6320	2.76%
2025-07-16	32.73	33.07	0.42	1.29%	32.50	33.08	18236	5982	2.65%
2025-07-15	33.03	32.65	-0.35	-1.06%	32.26	33.78	23178	7611	3.37%
2025-07-14	32.67	33.00	0.34	1.04%	32.49	33.00	17634	5772	2.56%
2025-07-11	32.38	32.66	0.25	0.77%	32.03	32.80	22060	7158	3.20%
2025-07-10	31.93	32.41	0.39	1.22%	31.74	32.48	17006	5478	2.47%
2025-07-09	32.20	32.02	-0.29	-0.90%	31.90	32.41	13902	4459	2.02%
2025-07-08	32.06	32.31	0.25	0.78%	31.91	32.90	18402	5960	2.67%
2025-07-07	32.20	32.06	-0.09	-0.28%	31.92	32.36	11666	3742	1.69%
2025-07-04	32.48	32.15	-0.38	-1.17%	31.92	32.63	17598	5665	2.56%
2025-07-03	32.17	32.53	0.17	0.53%	32.04	32.65	18929	6145	2.75%
2025-07-02	32.75	32.36	-0.23	-0.71%	32.03	32.84	19777	6391	2.87%
2025-07-01	32.46	32.59	0.21	0.65%	32.14	32.78	20973	6821	3.05%
2025-06-30	32.40	32.38	-0.02	-0.06%	32.08	32.55	20358	6583	2.96%
2025-06-27	30.96	32.40	1.45	4.68%	30.86	32.60	40341	12842	5.86%
2025-06-26	31.15	30.95	-0.25	-0.80%	30.64	31.22	18722	5788	2.72%
2025-06-25	31.10	31.20	0.07	0.22%	30.75	31.20	20458	6341	2.97%
2025-06-24	30.56	31.13	0.57	1.87%	30.48	31.15	15473	4784	2.25%
2025-06-23	30.29	30.56	0.36	1.19%	29.92	30.59	15544	4731	2.26%
2025-06-20	30.28	30.20	-0.23	-0.76%	30.01	30.72	15277	4633	2.22%
2025-06-19	31.99	30.43	-1.56	-4.88%	30.25	32.19	26681	8253	3.88%
2025-06-18	32.81	31.99	-1.03	-3.12%	31.93	33.03	25214	8144	3.66%
2025-06-17	33.63	33.02	-0.60	-1.78%	32.84	34.23	30780	10281	4.47%
2025-06-16	33.56	33.62	-0.04	-0.12%	33.41	34.28	23848	8062	3.46%
2025-06-13	34.40	33.66	-1.05	-3.03%	33.63	34.97	30984	10548	4.50%
2025-06-12	34.50	34.71	-0.16	-0.46%	34.30	35.10	39145	13521	5.69%
2025-06-11	35.65	34.87	-1.10	-3.06%	34.52	35.65	47991	16815	6.97%
2025-06-10	35.20	35.97	0.95	2.71%	34.62	36.28	80855	28661	11.74%
2025-06-09	34.74	35.02	0.46	1.33%	34.16	35.62	66783	23386	9.70%