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
2026-05-07	24.63	25.54	1.03	4.20%	24.55	26.68	76508	19731	3.80%
2026-05-06	25.01	24.51	-0.56	-2.23%	24.20	25.11	57870	14186	2.88%
2026-04-30	25.50	25.07	-0.82	-3.17%	24.84	25.85	61850	15627	3.07%
2026-04-29	26.00	25.89	-2.75	-9.60%	24.07	26.40	99110	25263	4.92%
2026-04-28	28.82	28.64	-0.14	-0.49%	28.25	29.44	52096	14968	2.59%
2026-04-27	28.84	28.78	0.11	0.38%	27.63	28.93	59911	16923	2.98%
2026-04-24	29.57	28.67	-0.78	-2.65%	28.43	29.57	33642	9695	1.67%
2026-04-23	30.79	29.45	-1.28	-4.17%	29.11	30.79	50462	14959	2.51%
2026-04-22	30.18	30.73	0.67	2.23%	29.08	30.88	63713	19110	3.17%
2026-04-21	31.03	30.06	-1.07	-3.44%	29.73	31.21	45633	13777	2.27%
2026-04-20	31.46	31.13	-0.53	-1.67%	30.96	31.89	39013	12182	1.94%
2026-04-17	32.14	31.66	-0.77	-2.37%	31.33	32.26	43731	13854	2.17%
2026-04-16	32.18	32.43	-0.04	-0.12%	31.61	32.64	54712	17592	2.72%
2026-04-15	32.36	32.47	0.77	2.43%	30.94	32.80	81987	26228	4.07%
2026-04-14	30.99	31.70	0.74	2.39%	30.40	31.87	63973	19954	3.18%
2026-04-13	30.70	30.96	0.36	1.18%	29.98	31.79	52456	16315	2.61%
2026-04-10	30.88	30.60	-0.24	-0.78%	30.27	31.67	59505	18409	2.96%
2026-04-09	31.32	30.84	-0.49	-1.56%	30.77	32.23	56031	17554	2.78%
2026-04-08	31.90	31.33	0.36	1.16%	30.70	31.99	68462	21353	3.40%
2026-04-07	31.70	30.97	-0.93	-2.92%	30.37	31.95	74912	23311	3.72%
2026-04-03	31.58	31.90	-0.82	-2.51%	31.17	32.48	96038	30493	4.77%
2026-04-02	30.90	32.72	1.34	4.27%	30.90	33.72	144782	46639	7.19%
2026-04-01	29.60	31.38	1.78	6.01%	29.08	31.44	118314	36134	5.88%
2026-03-31	30.13	29.60	0.06	0.20%	29.39	31.33	99796	30316	4.96%
2026-03-30	27.09	29.54	2.37	8.72%	27.09	30.85	119256	34825	5.93%
2026-03-27	25.20	27.17	1.89	7.48%	25.02	27.39	55294	14727	2.75%
2026-03-26	26.01	25.28	-0.58	-2.24%	25.20	26.27	23058	5906	1.15%
2026-03-25	26.15	25.86	0.00	0.00%	25.68	26.26	25544	6635	1.27%
2026-03-24	25.42	25.86	1.16	4.70%	25.00	25.97	36734	9359	1.83%
2026-03-23	25.82	24.70	-1.54	-5.87%	24.56	26.05	44885	11375	2.23%
2026-03-20	26.96	26.24	-0.64	-2.38%	26.20	27.20	41692	11109	2.07%
2026-03-19	28.98	26.88	-2.86	-9.62%	26.60	28.98	95413	26221	4.74%
2026-03-18	29.58	29.74	0.30	1.02%	29.23	29.80	15291	4512	0.76%
2026-03-17	29.96	29.44	-0.44	-1.47%	29.40	30.38	21114	6298	1.05%
2026-03-16	29.21	29.88	0.39	1.32%	29.21	30.07	14776	4393	0.73%
2026-03-13	29.89	29.49	-0.40	-1.34%	29.40	30.06	13111	3888	0.65%
2026-03-12	30.48	29.89	-0.38	-1.26%	29.65	30.48	14904	4455	0.74%
2026-03-11	30.50	30.27	-0.43	-1.40%	30.22	30.85	19328	5895	0.96%
2026-03-10	30.28	30.70	0.83	2.78%	30.04	30.94	26592	8142	1.32%
2026-03-09	29.83	29.87	-0.29	-0.96%	29.08	29.98	25147	7445	1.25%
2026-03-06	28.76	30.16	1.40	4.87%	28.53	30.20	29091	8633	1.45%
2026-03-05	29.00	28.76	0.33	1.16%	28.50	29.15	16725	4812	0.83%
2026-03-04	28.03	28.43	-0.20	-0.70%	28.03	28.91	20464	5836	1.02%
2026-03-03	29.97	28.63	-1.25	-4.18%	28.61	30.25	30212	8842	1.50%
2026-03-02	30.28	29.88	-0.75	-2.45%	29.75	30.76	36100	10863	1.79%
2026-02-27	30.80	30.63	0.17	0.56%	30.33	30.80	11060	3370	0.55%
2026-02-26	30.69	30.46	-0.13	-0.42%	30.40	30.73	12199	3722	0.61%
2026-02-25	30.61	30.59	-0.18	-0.58%	30.51	30.85	20889	6404	1.04%
2026-02-24	30.35	30.77	0.57	1.89%	30.21	30.97	21096	6487	1.05%
2026-02-13	30.52	30.20	-0.32	-1.05%	30.20	30.84	19208	5840	0.95%
2026-02-12	30.80	30.52	-0.28	-0.91%	30.40	30.94	22131	6768	1.10%
2026-02-11	31.12	30.80	-0.32	-1.03%	30.75	31.27	19658	6088	0.98%
2026-02-10	31.03	31.12	0.09	0.29%	30.81	31.58	24915	7775	1.24%
2026-02-09	31.66	31.03	-0.63	-1.99%	30.75	31.91	42582	13213	2.12%
2026-02-06	30.59	31.66	1.32	4.35%	30.49	32.27	52483	16553	2.61%
2026-02-05	30.61	30.34	-0.27	-0.88%	30.23	30.76	22915	6976	1.14%
2026-02-04	30.80	30.61	-0.61	-1.95%	30.31	31.29	30945	9479	1.54%
2026-02-03	30.91	31.22	0.31	1.00%	30.10	31.32	34930	10708	1.74%
2026-02-02	31.80	30.91	-1.64	-5.04%	30.71	32.57	50404	15921	2.50%
2026-01-30	32.71	32.55	-0.05	-0.15%	31.95	33.12	23661	7649	1.18%
2026-01-29	33.56	32.60	-0.87	-2.60%	32.56	33.56	22895	7525	1.14%
2026-01-28	34.23	33.47	-1.25	-3.60%	33.30	34.50	34527	11627	1.72%