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
2025-12-16	32.55	31.79	-0.71	-2.18%	31.62	32.55	16428	5238	0.82%
2025-12-15	32.79	32.50	-0.47	-1.43%	32.41	32.91	11276	3674	0.56%
2025-12-12	32.40	32.97	0.57	1.76%	32.05	33.03	18691	6106	0.93%
2025-12-11	32.88	32.40	-0.33	-1.01%	32.26	32.90	10880	3539	0.54%
2025-12-10	32.43	32.73	0.06	0.18%	32.16	32.88	10788	3518	0.54%
2025-12-09	32.83	32.67	-0.15	-0.46%	32.40	33.16	10850	3553	0.54%
2025-12-08	32.70	32.82	0.15	0.46%	32.53	33.03	15015	4925	0.75%
2025-12-05	32.79	32.67	0.07	0.21%	31.82	32.79	13618	4395	0.68%
2025-12-04	32.58	32.60	0.15	0.46%	32.34	32.85	10453	3408	0.52%
2025-12-03	32.62	32.45	-0.18	-0.55%	32.17	32.87	15746	5100	0.78%
2025-12-02	33.13	32.63	-0.65	-1.95%	32.52	33.23	16269	5321	0.81%
2025-12-01	33.95	33.28	-0.45	-1.33%	33.09	33.95	20243	6753	1.01%
2025-11-28	33.99	33.73	-0.07	-0.21%	33.24	34.01	18128	6076	0.90%
2025-11-27	34.03	33.80	-0.21	-0.62%	33.75	34.29	12285	4173	0.61%
2025-11-26	33.55	34.01	0.31	0.92%	33.55	34.61	18617	6375	0.93%
2025-11-25	33.34	33.70	0.37	1.11%	33.33	34.17	18694	6334	0.93%
2025-11-24	32.38	33.33	0.95	2.93%	32.35	33.40	18541	6126	0.92%
2025-11-21	33.60	32.38	-1.32	-3.92%	32.31	33.96	19418	6367	0.96%
2025-11-20	33.70	33.70	0.20	0.60%	33.43	34.17	13004	4387	0.65%
2025-11-19	34.26	33.50	-0.95	-2.76%	33.42	34.44	22900	7727	1.14%
2025-11-18	34.40	34.45	-0.14	-0.40%	34.18	34.85	19118	6579	0.95%
2025-11-17	37.00	34.59	-2.96	-7.88%	34.35	37.30	53294	18896	2.65%
2025-11-14	37.70	37.55	-0.31	-0.82%	37.28	38.33	25344	9583	1.26%
2025-11-13	38.29	37.86	-0.19	-0.50%	37.50	38.29	23494	8899	1.17%
2025-11-12	37.42	38.05	0.89	2.40%	37.00	38.05	31803	12011	1.58%
2025-11-11	36.96	37.16	0.32	0.87%	36.61	37.30	20081	7438	1.00%
2025-11-10	36.90	36.84	-0.05	-0.14%	36.40	37.35	23166	8524	1.15%
2025-11-07	37.26	36.89	-0.33	-0.89%	36.88	37.43	17528	6501	0.87%
2025-11-06	38.09	37.22	-0.57	-1.51%	36.68	38.09	28269	10518	1.40%
2025-11-05	38.01	37.79	-0.72	-1.87%	37.42	38.79	26685	10105	1.33%
2025-11-04	40.18	38.51	-1.93	-4.77%	38.30	40.23	41986	16353	2.09%
2025-11-03	41.40	40.44	-0.86	-2.08%	39.71	41.40	54034	21801	2.68%
2025-10-31	39.18	41.30	2.16	5.52%	38.51	41.50	82441	33299	4.10%
2025-10-30	38.91	39.14	1.04	2.73%	38.00	39.73	66799	26100	3.32%
2025-10-29	37.70	38.10	0.40	1.06%	37.38	38.19	26437	10015	1.31%
2025-10-28	37.50	37.70	0.10	0.27%	37.30	38.12	24004	9041	1.19%
2025-10-27	37.26	37.60	0.49	1.32%	37.21	37.84	25523	9581	1.27%
2025-10-24	36.91	37.11	0.18	0.49%	36.56	37.38	26226	9711	1.30%
2025-10-23	37.61	36.93	-0.78	-2.07%	36.20	37.91	29479	10824	1.46%
2025-10-22	37.82	37.71	0.31	0.83%	37.31	38.29	26677	10075	1.33%
2025-10-21	37.30	37.40	0.02	0.05%	37.05	37.66	20917	7810	1.04%
2025-10-20	37.50	37.38	0.36	0.97%	36.81	37.93	24959	9294	1.24%
2025-10-17	39.20	37.02	-1.59	-4.12%	37.02	39.50	35426	13503	1.76%
2025-10-16	39.23	38.61	-0.63	-1.61%	38.51	39.69	34753	13593	1.73%
2025-10-15	37.90	39.24	1.49	3.95%	37.33	39.50	48457	18832	2.41%
2025-10-14	39.45	37.75	-1.49	-3.80%	37.61	39.74	33161	12768	1.65%
2025-10-13	38.90	39.24	-0.36	-0.91%	38.02	40.22	39898	15664	1.98%
2025-10-10	38.81	39.60	0.79	2.04%	38.51	39.85	42379	16615	2.11%
2025-10-09	39.02	38.81	-0.21	-0.54%	38.66	39.95	25279	9878	1.26%
2025-09-30	38.38	39.02	0.67	1.75%	38.05	39.52	25797	10023	1.28%
2025-09-29	38.00	38.35	0.59	1.56%	37.46	38.35	25120	9549	1.25%
2025-09-26	38.50	37.76	-0.99	-2.55%	37.45	38.80	37468	14254	1.86%
2025-09-25	40.19	38.75	-1.34	-3.34%	38.66	40.88	53478	21184	2.66%
2025-09-24	40.36	40.09	0.39	0.98%	39.00	40.44	39039	15510	1.94%
2025-09-23	40.14	39.70	-0.84	-2.07%	38.50	40.60	42154	16543	2.09%
2025-09-22	41.88	40.54	-1.34	-3.20%	39.90	42.13	47636	19431	2.37%
2025-09-19	40.99	41.88	0.70	1.70%	40.85	42.32	45318	18895	2.25%
2025-09-18	41.54	41.18	-0.28	-0.68%	40.86	42.40	48706	20325	2.42%
2025-09-17	41.98	41.46	-0.56	-1.33%	41.31	42.34	28934	12038	1.44%
2025-09-16	41.90	42.02	-0.79	-1.85%	40.93	42.45	56366	23434	2.80%
2025-09-15	42.45	42.81	0.30	0.71%	40.62	44.31	80998	34476	4.02%
2025-09-12	40.90	42.51	1.64	4.01%	40.41	42.76	67625	28243	3.36%
2025-09-11	39.70	40.87	0.42	1.04%	38.05	40.92	62442	24834	3.10%
2025-09-10	41.31	40.45	-0.75	-1.82%	40.22	42.21	36517	14907	1.81%
2025-09-09	42.57	41.20	-1.35	-3.17%	41.07	43.41	45048	19014	2.24%
2025-09-08	42.35	42.55	0.28	0.66%	41.38	42.59	40257	16931	2.00%