科源制药(301281)股票行情 科源制药股票行情 301281股票行情_爱股网
科源制药(301281)股票行情
科源制药(301281)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 31.27 | 31.45 | 0.11 | 0.35% | 31.11 | 31.51 | 11618 | 3629.21 | 1.69% | 0.00 |
| 2025-10-28 | 31.68 | 31.34 | -0.30 | -0.95% | 31.12 | 31.70 | 11878 | 3726.71 | 1.73% | 0.00 |
| 2025-10-27 | 31.63 | 31.64 | 0.05 | 0.16% | 31.28 | 31.86 | 15752 | 4971.42 | 2.29% | 0.00 |
| 2025-10-24 | 32.18 | 31.59 | -0.93 | -2.86% | 31.11 | 32.33 | 21212 | 6718.01 | 3.08% | 0.00 |
| 2025-10-23 | 33.09 | 32.52 | -0.45 | -1.36% | 32.17 | 33.26 | 12796 | 4167.29 | 1.86% | 0.00 |
| 2025-10-22 | 33.03 | 32.97 | -0.16 | -0.48% | 32.93 | 33.60 | 15245 | 5073.96 | 2.21% | 0.00 |
| 2025-10-21 | 33.01 | 33.13 | 0.33 | 1.01% | 32.58 | 33.18 | 9608 | 3165.68 | 1.40% | 5.00 |
| 2025-10-20 | 32.43 | 32.80 | 0.40 | 1.23% | 32.42 | 32.96 | 6403 | 2095.15 | 0.93% | 0.00 |
| 2025-10-17 | 32.90 | 32.40 | -0.52 | -1.58% | 32.40 | 33.24 | 7268 | 2383.00 | 1.06% | 0.00 |
| 2025-10-16 | 33.18 | 32.92 | -0.26 | -0.78% | 32.73 | 33.36 | 7486 | 2471.69 | 1.09% | 0.00 |
| 2025-10-15 | 32.67 | 33.18 | 0.51 | 1.56% | 32.51 | 33.28 | 9556 | 3149.54 | 1.39% | 0.00 |
| 2025-10-14 | 32.96 | 32.67 | -0.08 | -0.24% | 32.48 | 33.68 | 12925 | 4273.34 | 1.88% | 0.00 |
| 2025-10-13 | 31.90 | 32.75 | -0.74 | -2.21% | 31.38 | 32.86 | 16871 | 5442.65 | 2.45% | 0.00 |
| 2025-10-10 | 33.60 | 33.49 | -0.34 | -1.01% | 33.30 | 33.94 | 9011 | 3027.25 | 1.31% | 0.00 |
| 2025-10-09 | 34.37 | 33.83 | -0.54 | -1.57% | 33.72 | 34.62 | 12707 | 4320.99 | 1.85% | 0.00 |
| 2025-09-30 | 34.25 | 34.37 | 0.12 | 0.35% | 34.00 | 34.46 | 12506 | 4280.61 | 1.82% | 0.00 |
| 2025-09-29 | 33.50 | 34.25 | 0.65 | 1.93% | 33.10 | 35.09 | 18907 | 6486.96 | 2.75% | 0.00 |
| 2025-09-26 | 33.73 | 33.60 | -0.23 | -0.68% | 33.22 | 34.15 | 10600 | 3567.54 | 1.54% | 0.00 |
| 2025-09-25 | 34.21 | 33.83 | -0.39 | -1.14% | 33.73 | 34.49 | 10998 | 3749.23 | 1.60% | 0.00 |
| 2025-09-24 | 33.42 | 34.22 | 0.72 | 2.15% | 33.28 | 34.45 | 12778 | 4347.20 | 1.86% | 0.00 |
| 2025-09-23 | 33.45 | 33.50 | -0.15 | -0.45% | 32.57 | 33.70 | 16740 | 5533.71 | 2.43% | 0.00 |
| 2025-09-22 | 33.98 | 33.65 | -0.28 | -0.83% | 33.37 | 34.36 | 12298 | 4147.67 | 1.79% | 0.00 |
| 2025-09-19 | 33.96 | 33.93 | -0.27 | -0.79% | 33.71 | 34.57 | 12551 | 4260.26 | 1.82% | 0.00 |
| 2025-09-18 | 35.07 | 34.20 | -0.96 | -2.73% | 34.10 | 35.49 | 21812 | 7602.98 | 3.17% | 0.00 |
| 2025-09-17 | 35.53 | 35.16 | -0.37 | -1.04% | 35.07 | 35.66 | 11464 | 4044.36 | 1.67% | 0.00 |
| 2025-09-16 | 35.10 | 35.53 | 0.45 | 1.28% | 34.82 | 35.58 | 12363 | 4366.62 | 1.80% | 0.00 |
| 2025-09-15 | 34.91 | 35.08 | 0.11 | 0.31% | 34.70 | 35.32 | 13017 | 4567.94 | 1.89% | 0.00 |
| 2025-09-12 | 35.00 | 34.97 | -0.17 | -0.48% | 34.62 | 35.40 | 16318 | 5706.24 | 2.37% | 0.00 |
| 2025-09-11 | 35.10 | 35.14 | 0.03 | 0.09% | 34.20 | 35.19 | 14490 | 5042.29 | 2.10% | 23.00 |
| 2025-09-10 | 36.10 | 35.11 | -0.70 | -1.95% | 34.80 | 36.10 | 16640 | 5869.00 | 2.42% | 0.00 |
| 2025-09-09 | 35.60 | 35.81 | 0.17 | 0.48% | 35.31 | 36.60 | 26064 | 9390.36 | 3.79% | 0.00 |
| 2025-09-08 | 35.19 | 35.64 | 0.67 | 1.92% | 34.83 | 35.65 | 13812 | 4887.50 | 2.01% | 0.00 |
| 2025-09-05 | 34.21 | 34.97 | 0.73 | 2.13% | 34.03 | 34.97 | 13619 | 4714.91 | 1.98% | 0.00 |
| 2025-09-04 | 35.39 | 34.24 | -1.12 | -3.17% | 33.63 | 35.50 | 19871 | 6889.10 | 2.89% | 1.00 |
| 2025-09-03 | 35.30 | 35.36 | 0.36 | 1.03% | 34.71 | 35.72 | 20190 | 7136.90 | 2.93% | 0.00 |
| 2025-09-02 | 36.07 | 35.00 | -1.07 | -2.97% | 34.88 | 36.27 | 19269 | 6818.13 | 2.80% | 0.00 |
| 2025-09-01 | 35.88 | 36.07 | 0.55 | 1.55% | 35.59 | 36.11 | 18729 | 6731.66 | 2.72% | 0.00 |
| 2025-08-29 | 35.69 | 35.52 | 0.08 | 0.23% | 35.20 | 35.82 | 16425 | 5835.97 | 2.39% | 0.00 |
| 2025-08-28 | 35.63 | 35.44 | -0.18 | -0.51% | 34.51 | 35.92 | 26383 | 9269.02 | 3.83% | 0.00 |
| 2025-08-27 | 37.22 | 35.62 | -1.59 | -4.27% | 35.61 | 37.25 | 33836 | 12393.33 | 4.91% | 0.00 |
| 2025-08-26 | 36.90 | 37.21 | 0.25 | 0.68% | 36.61 | 37.83 | 30558 | 11367.83 | 4.44% | 7.00 |
| 2025-08-25 | 36.80 | 36.96 | 0.09 | 0.24% | 36.51 | 37.18 | 33818 | 12455.25 | 4.91% | 0.00 |
| 2025-08-22 | 38.33 | 36.87 | -0.47 | -1.26% | 36.78 | 38.53 | 43632 | 16244.48 | 6.34% | 0.00 |
| 2025-08-21 | 36.93 | 37.34 | 0.46 | 1.25% | 36.58 | 37.72 | 37982 | 14103.02 | 5.52% | 0.00 |
| 2025-08-20 | 36.96 | 36.88 | -0.47 | -1.26% | 36.27 | 37.23 | 33240 | 12222.91 | 4.83% | 0.00 |
| 2025-08-19 | 37.76 | 37.35 | 0.06 | 0.16% | 36.88 | 38.20 | 47606 | 17847.28 | 6.91% | 0.00 |
| 2025-08-18 | 36.78 | 37.29 | 1.47 | 4.10% | 36.30 | 37.48 | 58487 | 21635.51 | 8.49% | 0.00 |
| 2025-08-15 | 35.45 | 35.82 | 0.58 | 1.65% | 35.20 | 35.82 | 22432 | 7987.11 | 3.26% | 0.00 |
| 2025-08-14 | 36.51 | 35.24 | -1.17 | -3.21% | 35.14 | 36.65 | 31555 | 11303.57 | 4.58% | 0.00 |
| 2025-08-13 | 36.29 | 36.41 | 0.16 | 0.44% | 35.75 | 36.53 | 28305 | 10256.88 | 4.11% | 0.00 |
| 2025-08-12 | 36.70 | 36.25 | -0.54 | -1.47% | 35.90 | 36.99 | 25501 | 9247.71 | 3.70% | 0.00 |
| 2025-08-11 | 35.71 | 36.79 | 1.06 | 2.97% | 35.59 | 36.87 | 30770 | 11221.58 | 4.47% | 5.00 |
| 2025-08-08 | 36.06 | 35.73 | -0.48 | -1.33% | 35.53 | 36.47 | 28192 | 10105.66 | 4.09% | 0.00 |
| 2025-08-07 | 36.72 | 36.21 | -0.50 | -1.36% | 36.03 | 37.28 | 32845 | 11965.17 | 4.77% | 0.00 |
| 2025-08-06 | 37.15 | 36.71 | -0.68 | -1.82% | 36.42 | 37.69 | 39389 | 14506.51 | 5.72% | 0.00 |
| 2025-08-05 | 37.54 | 37.39 | -0.11 | -0.29% | 36.96 | 38.37 | 37048 | 13873.73 | 5.38% | 0.00 |
| 2025-08-04 | 36.90 | 37.50 | 0.55 | 1.49% | 36.43 | 37.58 | 48324 | 17853.71 | 7.02% | 0.00 |
| 2025-08-01 | 37.97 | 36.95 | -1.37 | -3.58% | 36.86 | 38.80 | 64756 | 24410.93 | 9.41% | 10.00 |
| 2025-07-31 | 38.00 | 38.32 | 0.14 | 0.37% | 36.72 | 39.47 | 77491 | 29780.70 | 11.25% | 2.00 |
| 2025-07-30 | 38.56 | 38.18 | -1.52 | -3.83% | 38.10 | 41.00 | 112756 | 44843.93 | 16.38% | 4.00 |
| 2025-07-29 | 38.06 | 39.70 | 0.48 | 1.22% | 37.06 | 41.01 | 106720 | 41372.39 | 15.50% | 1.00 |
| 2025-07-28 | 36.20 | 39.22 | 1.84 | 4.92% | 36.01 | 39.32 | 124804 | 47413.69 | 18.13% | 0.00 |
| 2025-07-25 | 36.10 | 37.38 | 2.76 | 7.97% | 35.80 | 41.53 | 153927 | 58746.13 | 22.36% | 0.00 |
| 2025-07-24 | 33.95 | 34.62 | 0.67 | 1.97% | 33.79 | 34.79 | 32640 | 11179.19 | 4.74% | 0.00 |
| 2025-07-23 | 33.79 | 33.95 | -0.17 | -0.50% | 33.33 | 34.58 | 34812 | 11826.77 | 5.06% | 0.00 |
| 2025-07-22 | 34.04 | 34.12 | 0.11 | 0.32% | 33.68 | 35.46 | 47952 | 16607.81 | 6.96% | 0.00 |
| 2025-07-21 | 33.50 | 34.01 | 0.39 | 1.16% | 33.28 | 34.43 | 29554 | 10028.55 | 4.29% | 0.00 |
| 2025-07-18 | 33.13 | 33.62 | 0.42 | 1.27% | 32.85 | 33.65 | 23078 | 7666.75 | 3.35% | 0.00 |
| 2025-07-17 | 32.90 | 33.20 | 0.13 | 0.39% | 32.90 | 33.39 | 19020 | 6320.25 | 2.76% | 0.00 |
| 2025-07-16 | 32.73 | 33.07 | 0.42 | 1.29% | 32.50 | 33.08 | 18236 | 5982.49 | 2.65% | 0.00 |
| 2025-07-15 | 33.03 | 32.65 | -0.35 | -1.06% | 32.26 | 33.78 | 23178 | 7611.25 | 3.37% | 0.00 |
| 2025-07-14 | 32.67 | 33.00 | 0.34 | 1.04% | 32.49 | 33.00 | 17634 | 5772.17 | 2.56% | 0.00 |
| 2025-07-11 | 32.38 | 32.66 | 0.25 | 0.77% | 32.03 | 32.80 | 22060 | 7158.68 | 3.20% | 0.00 |
| 2025-07-10 | 31.93 | 32.41 | 0.39 | 1.22% | 31.74 | 32.48 | 17006 | 5478.47 | 2.47% | 0.00 |
| 2025-07-09 | 32.20 | 32.02 | -0.29 | -0.90% | 31.90 | 32.41 | 13902 | 4459.09 | 2.02% | 0.00 |
| 2025-07-08 | 32.06 | 32.31 | 0.25 | 0.78% | 31.91 | 32.90 | 18402 | 5960.87 | 2.67% | 0.00 |
| 2025-07-07 | 32.20 | 32.06 | -0.09 | -0.28% | 31.92 | 32.36 | 11666 | 3742.60 | 1.69% | 0.00 |
| 2025-07-04 | 32.48 | 32.15 | -0.38 | -1.17% | 31.92 | 32.63 | 17598 | 5665.29 | 2.56% | 0.00 |
| 2025-07-03 | 32.17 | 32.53 | 0.17 | 0.53% | 32.04 | 32.65 | 18929 | 6145.02 | 2.75% | 0.00 |
| 2025-07-02 | 32.75 | 32.36 | -0.23 | -0.71% | 32.03 | 32.84 | 19777 | 6391.94 | 2.87% | 0.00 |
深证大盘股票行情在线 K线走势图
科源制药(301281)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
