科兴制药 (688136) - 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
2026-08-21	21.04	20.55	-1.03	-4.77%	20.11	21.50	85711	17727	4.24%
2026-08-20	20.68	21.58	1.87	9.49%	20.40	22.48	115513	25098	5.72%
2026-08-19	20.75	19.71	-0.85	-4.13%	19.62	20.75	34650	6932	1.72%
2026-08-18	20.75	20.56	-0.20	-0.96%	20.32	20.95	32892	6792	1.63%
2026-08-17	20.78	20.76	-0.16	-0.76%	20.18	20.98	39902	8215	1.98%
2026-08-14	21.45	20.92	-0.20	-0.95%	20.62	21.55	43043	9037	2.13%
2026-08-13	20.40	21.12	0.56	2.72%	20.30	21.74	79242	16807	3.92%
2026-08-12	20.70	20.56	-0.15	-0.72%	20.45	21.25	45788	9538	2.27%
2026-08-11	20.52	20.71	0.18	0.88%	20.30	21.30	65937	13744	3.26%
2026-08-10	20.49	20.53	0.24	1.18%	20.10	20.99	70360	14441	3.48%
2026-08-07	18.59	20.29	1.78	9.62%	18.42	20.33	83023	16218	4.11%
2026-08-06	18.88	18.51	-0.21	-1.12%	18.37	18.95	32647	6089	1.62%
2026-08-05	18.46	18.72	0.29	1.57%	18.31	18.96	40313	7554	2.00%
2026-08-04	17.94	18.43	0.62	3.48%	17.92	18.57	41289	7585	2.04%
2026-08-03	17.68	17.81	0.13	0.74%	17.54	17.97	27353	4863	1.35%
2026-07-31	17.07	17.68	0.62	3.63%	17.07	17.82	38126	6726	1.89%
2026-07-30	17.65	17.06	-0.67	-3.78%	17.00	17.95	48111	8366	2.38%
2026-07-29	17.79	17.73	0.02	0.11%	17.40	18.07	39277	6961	1.94%
2026-07-28	18.18	17.71	-0.27	-1.50%	17.58	18.30	30612	5454	1.52%
2026-07-27	17.32	17.98	0.63	3.63%	17.15	18.25	43898	7829	2.17%
2026-07-24	18.39	17.35	-1.21	-6.52%	17.35	18.54	47328	8442	2.34%
2026-07-23	18.73	18.56	-0.16	-0.85%	18.10	18.78	48383	8923	2.40%
2026-07-22	18.28	18.72	0.13	0.70%	18.28	19.54	51461	9749	2.55%
2026-07-21	18.70	18.59	-0.48	-2.52%	17.82	19.07	65743	12089	3.25%
2026-07-20	19.12	19.07	-0.13	-0.68%	18.66	19.84	60902	11703	3.02%
2026-07-17	21.69	19.20	-2.57	-11.81%	19.15	21.69	83803	16848	4.15%
2026-07-16	21.50	21.77	0.06	0.28%	21.12	22.23	82170	17850	4.07%
2026-07-15	20.96	21.71	0.92	4.43%	20.68	22.22	88055	19102	4.36%
2026-07-14	21.00	20.79	-0.05	-0.24%	19.96	21.12	59948	12339	2.97%
2026-07-13	21.22	20.84	-0.59	-2.75%	20.54	21.59	65654	13800	3.25%
2026-07-10	19.80	21.43	1.23	6.09%	19.65	21.78	95390	20162	4.74%
2026-07-09	19.87	20.20	0.02	0.10%	19.77	21.09	52865	10724	2.63%
2026-07-08	20.94	20.18	-0.79	-3.77%	20.00	21.43	58989	12126	2.93%
2026-07-07	22.25	20.97	-1.47	-6.55%	20.70	22.27	73379	15630	3.65%
2026-07-06	21.92	22.44	0.36	1.63%	21.62	23.54	114247	25907	5.68%
2026-07-03	22.31	22.08	0.18	0.82%	21.33	22.71	94355	20735	4.69%
2026-07-02	21.89	21.90	-0.06	-0.27%	21.61	23.66	133125	29826	6.61%
2026-07-01	20.80	21.96	1.25	6.04%	19.70	22.14	138680	29179	6.89%
2026-06-30	19.77	20.71	0.66	3.29%	19.52	20.90	110883	22745	5.51%
2026-06-29	17.98	20.05	1.99	11.02%	17.37	20.56	154430	29719	7.67%
2026-06-26	20.59	18.06	-2.60	-12.58%	17.73	20.96	147005	27702	7.30%
2026-06-25	18.50	20.66	2.41	13.21%	17.23	21.70	169744	33448	8.43%
2026-06-24	18.91	18.25	-0.50	-2.67%	18.22	19.25	58340	10898	2.90%
2026-06-23	18.20	18.75	0.62	3.42%	17.99	19.10	59841	11225	2.97%
2026-06-22	18.11	18.13	-0.16	-0.87%	17.18	18.17	47755	8402	2.37%
2026-06-18	18.22	18.29	0.17	0.94%	17.77	19.10	64595	11970	3.21%
2026-06-17	18.44	18.12	-0.43	-2.32%	17.94	18.51	32672	5930	1.62%
2026-06-16	18.88	18.55	0.04	0.22%	18.12	18.88	37789	6961	1.88%
2026-06-15	18.99	18.51	-0.32	-1.70%	18.35	19.12	31658	5894	1.57%
2026-06-12	18.81	19.08	0.60	3.25%	18.42	19.15	45601	8627	2.27%
2026-06-11	18.60	18.48	-0.42	-2.22%	18.31	18.91	22646	4192	1.13%
2026-06-10	19.31	18.90	-0.34	-1.77%	18.40	19.31	34346	6453	1.71%
2026-06-09	19.12	19.24	0.64	3.44%	18.55	19.76	52284	10090	2.60%
2026-06-08	19.25	18.60	-1.05	-5.34%	18.39	19.72	40326	7629	2.00%
2026-06-05	19.77	19.65	0.00	0.00%	19.37	20.10	29409	5794	1.46%
2026-06-04	19.92	19.65	-0.31	-1.55%	19.50	20.20	25838	5133	1.28%
2026-06-03	20.38	19.96	-0.22	-1.09%	19.70	20.38	28106	5601	1.40%
2026-06-02	21.00	20.18	-0.93	-4.41%	19.95	21.01	37952	7672	1.89%
2026-06-01	21.42	21.11	0.08	0.38%	20.94	21.87	34851	7418	1.73%
2026-05-29	21.00	21.03	0.38	1.84%	20.29	21.55	51336	10748	2.55%
2026-05-28	21.32	20.65	-0.67	-3.14%	20.50	21.53	42671	8864	2.12%
2026-05-27	21.53	21.32	-0.38	-1.75%	21.06	21.82	37079	7942	1.84%
2026-05-26	21.85	21.70	-0.38	-1.72%	21.38	22.20	39923	8682	1.98%
2026-05-25	22.86	22.08	-0.78	-3.41%	21.91	23.08	48363	10827	2.40%
2026-05-22	24.11	22.86	-1.13	-4.71%	22.72	24.47	52116	12056	2.59%
2026-05-21	24.55	23.99	-0.69	-2.80%	23.92	25.40	49143	12193	2.44%
2026-05-20	25.36	24.68	-1.11	-4.30%	23.78	25.70	97971	24065	4.87%
2026-05-19	24.79	25.79	0.84	3.37%	24.55	25.88	48932	12304	2.43%
2026-05-18	24.70	24.95	0.23	0.93%	24.10	25.10	34827	8534	1.73%
2026-05-15	25.30	24.72	-0.78	-3.06%	24.52	25.45	31330	7821	1.56%
2026-05-14	25.98	25.50	-0.48	-1.85%	25.21	26.48	37261	9535	1.85%
2026-05-13	26.11	25.98	-0.04	-0.15%	25.76	27.07	48938	12840	2.43%