首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 科源制药301281
    4. 返回上一页 刷新
股票代码（例：sz301281）       119条   (进入科源制药股票专站) 科源制药股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 42.39 42.56 40.55 40.59 -3.95% -1.46% 0% 67513 2.7806 76.97 41.19 0% 0 0% 0 0% 0 0% 0%
20230927 41 43.44 40.33 42.26 3.4% 0.57% 0% 85495 3.5926 93.67 42.02 0% 0 0% 0 0% 0 0% 0%
20230926 41.91 43.06 40.78 40.87 -4.06% -1.75% 0% 62499 2.6002 69.06 41.6 0% 0 0% 0 0% 0 0% 0%
20230925 41.88 43.98 41.1 42.6 2.5% 0.07% 0% 83842 3.5691 89.83 42.57 0% 0 0% 0 0% 0 0% 0%
20230922 40.21 41.78 39 41.56 4.21% 2.36% 0% 70582 2.8653 71.76 40.6 0% 0 0% 0 0% 0 0% 0%
20230921 41 41.11 38.68 39.88 -3.97% 0.13% 0% 70410 2.8047 72.47 39.83 0% 0 0% 0 0% 0 0% 0%
20230920 42.6 43.9 40.8 41.53 -5.74% -0.72% 0% 98389 4.1154 109.87 41.83 0% 0 0% 0 0% 0 0% 0%
20230919 42.12 48.7 42.12 44.06 4.19% -2.39% 0% 132516 5.9818 170.07 45.14 0% 0 0% 0 0% 0 0% 0%
20230918 41.93 43.2 40.42 42.29 0.91% 1.17% 0% 85828 3.5878 110.33 41.8 0% 0 0% 0 0% 0 0% 0%
20230915 41.31 44.5 40.8 41.91 1.04% -1.09% 0% 94090 3.9864 120.45 42.37 0% 0 0% 0 0% 0 0% 0%
20230914 39.87 45 39.7 41.48 3.67% -2.56% 0% 117566 5.0047 143.55 42.57 0% 0 0% 0 0% 0 0% 0%
20230913 40.41 41.59 39.28 40.01 -2.96% 0.02% 0% 71759 2.8706 74.36 40 0% 0 0% 0 0% 0 0% 0%
20230912 40.72 45.23 40.5 41.23 -0.77% -3.33% 0% 109511 4.6701 118.14 42.65 0% 0 0% 0 0% 0 0% 0%
20230911 39.38 42.5 39.38 41.55 4.69% 0.41% 0% 90474 3.7442 97.77 41.38 0% 0 0% 0 0% 0 0% 0%
20230908 40.37 40.46 39.28 39.69 0.28% -0.38% 0% 40846 1.6272 43.49 39.84 0% 0 0% 0 0% 0 0% 0%
20230907 40.9 40.9 39.5 39.58 -2.99% -0.9% 0% 38857 1.5521 40.49 39.94 0% 0 0% 0 0% 0 0% 0%
20230906 40.6 40.88 40.01 40.8 0.67% 0.64% 0% 44971 1.8233 46.34 40.54 0% 0 0% 0 0% 0 0% 0%
20230905 42.5 42.73 39.71 40.53 -4.3% -1.03% 0% 80980 3.3162 81.5 40.95 0% 0 0% 0 0% 0 0% 0%
20230904 43.15 43.9 41.68 42.35 -4.06% -0.59% 0% 97665 4.1607 98.18 42.6 0% 0 0% 0 0% 0 0% 0%
20230901 47.42 48.16 44.02 44.14 -14.37% -3.96% 0% 125117 5.7509 136.62 45.96 0% 0 0% 0 0% 0 0% 0%
20230831 46.31 56.71 45.2 51.55 9.05% 2.22% 0% 172865 8.7178 216.38 50.43 0% 0 0% 0 0% 0 0% 0%
20230830 45.43 47.3 44.67 47.27 2.49% 2.85% 0% 81452 3.7432 104.59 45.96 0% 0 0% 0 0% 0 0% 0%
20230829 43.31 46.87 42.8 46.12 5.3% 1.81% 0% 74846 3.3906 90.03 45.3 0% 0 0% 0 0% 0 0% 0%
20230828 47.03 47.44 43.8 43.8 -3.95% -3.27% 0% 63545 2.8771 72.56 45.28 0% 0 0% 0 0% 0 0% 0%
20230825 46.1 47.99 45.13 45.6 -1.08% -1.49% 0% 55041 2.5476 59.08 46.29 0% 0 0% 0 0% 0 0% 0%
20230824 47 47.5 45.11 46.1 -4.18% -0.22% 0% 55609 2.5694 53.28 46.2 0% 0 0% 0 0% 0 0% 0%
20230823 47.73 49.96 47 48.11 -1.62% -0.23% 0% 65956 3.1801 59.93 48.22 0% 0 0% 0 0% 0 0% 0%
20230822 54 54.42 47 48.9 -13.98% -2.96% 0% 99440 5.0111 90.46 50.39 0% 0 0% 0 0% 0 0% 0%
20230821 55.18 57.78 53.89 56.85 1.52% 1.25% 0% 69320 3.892 71.05 56.15 0% 0 0% 0 0% 0 0% 0%
20230818 57.25 59.5 55.4 56 -3.91% -1.84% 0% 69241 3.9502 75.77 57.05 0% 0 0% 0 0% 0 0% 0%
20230817 58.01 59.35 55.3 58.28 -2.05% 1.5% 0% 73958 4.2463 84.4 57.42 0% 0 0% 0 0% 0 0% 0%
20230816 59.6 60.7 57.24 59.5 -0.03% 1.14% 0% 83303 4.9007 100.8 58.83 0% 0 0% 0 0% 0 0% 0%
20230815 61.49 61.49 57.69 59.52 -1.46% -0.02% 0% 94299 5.6134 127.14 59.53 0% 0 0% 0 0% 0 0% 0%
20230814 61 63.99 58.01 60.4 5.93% -1.15% 0% 113575 6.9398 177.27 61.1 0% 0 0% 0 0% 0 0% 0%
20230811 49.73 57.02 48.8 57.02 19.99% 4.74% 0% 140563 7.6523 231.9 54.44 0% 0 0% 0 0% 0 0% 0%
20230810 44.05 47.52 43.2 47.52 20% 2.66% 0% 159634 7.39 279.81 46.29 0% 0 0% 0 0% 0 0% 0%
20230809 33.33 39.6 33.06 39.6 20% 11.2% 0% 154250 5.4932 267.24 35.61 0% 0 0% 0 0% 0 0% 0%
20230808 27.45 33 26.81 33 20% 7.77% 0% 142403 4.3607 257.43 30.62 0% 0 0% 0 0% 0 0% 0%
20230807 28.3 28.32 27.31 27.5 -4.41% -0.54% 0% 44584 1.2329 77.49 27.65 0% 0 0% 0 0% 0 0% 0%
20230804 28.43 29.75 27.56 28.77 0% 0.88% 0% 74689 2.1298 113.09 28.52 0% 0 0% 0 0% 0 0% 0%
20230803 27.82 30.13 27.79 28.77 4.05% -1.34% 0% 87650 2.5562 131.49 29.16 0% 0 0% 0 0% 0 0% 0%
20230802 27.4 27.83 27.34 27.65 0.4% 0.25% 0% 16111 0.4443 25.93 27.58 0% 0 0% 0 0% 0 0% 0%
20230801 27.89 27.99 27.41 27.54 -1.78% -0.47% 0% 22147 0.6129 36.06 27.67 0% 0 0% 0 0% 0 0% 0%
20230731 27.99 28.17 27.81 28.04 -0.04% 0.18% 0% 28210 0.7897 47.08 27.99 0% 0 0% 0 0% 0 0% 0%
20230728 28.18 28.7 27.75 28.05 -1.3% -0.07% 0% 35570 0.9984 60.37 28.07 0% 0 0% 0 0% 0 0% 0%
20230727 29.32 29.75 28.34 28.42 -3.69% -1.56% 0% 51581 1.4893 94.09 28.87 0% 0 0% 0 0% 0 0% 0%
20230726 29.35 30.34 29.21 29.51 -1.86% -0.4% 0% 66911 1.9827 134.7 29.63 0% 0 0% 0 0% 0 0% 0%
20230725 30.68 32.12 29.7 30.07 -4.39% -2.34% 0% 109018 3.3565 258.34 30.79 0% 0 0% 0 0% 0 0% 0%
20230724 32.93 33.4 30.8 31.45 -1.63% -1.72% 0% 129921 4.1573 416.72 32 0% 0 0% 0 0% 0 0% 0%
20230721 26.5 31.97 26.4 31.97 20.01% 3.66% 0% 87881 2.7106 436.04 30.84 0% 0 0% 0 0% 0 0% 0%
20230720 26.92 27 26.54 26.64 -1% -0.49% 0% 8030 0.215 54.1 26.77 0% 0 0% 0 0% 0 0% 0%
20230719 27.19 27.19 26.72 26.91 -0.7% -0.04% 0% 9850 0.2652 66.33 26.92 0% 0 0% 0 0% 0 0% 0%
20230718 27.2 27.4 26.85 27.1 -0.73% -0.04% 0% 12462 0.3378 83.74 27.11 0% 0 0% 0 0% 0 0% 0%
20230717 26.68 27.65 26.36 27.3 2.48% 0.89% 0% 18820 0.5092 128.45 27.06 0% 0 0% 0 0% 0 0% 0%
20230714 26.61 26.74 26.45 26.64 0% 0.15% 0% 7824 0.2081 57.38 26.6 0% 0 0% 0 0% 0 0% 0%
20230713 26.71 26.8 26.45 26.64 0.53% 0.04% 0% 11830 0.315 86.93 26.63 0% 0 0% 0 0% 0 0% 0%
20230712 26.78 26.88 26.45 26.5 -1.12% -0.64% 0% 7274 0.194 56.32 26.67 0% 0 0% 0 0% 0 0% 0%
20230711 26.49 26.83 26.3 26.8 0.71% 0.75% 0% 8798 0.234 63.21 26.6 0% 0 0% 0 0% 0 0% 0%
20230710 26.85 27.39 26.53 26.61 -0.89% -0.86% 0% 14365 0.3856 117.11 26.84 0% 0 0% 0 0% 0 0% 0%
20230707 26.5 27.2 26.14 26.85 1.24% 0.11% 0% 16542 0.4437 143.61 26.82 0% 0 0% 0 0% 0 0% 0%
20230706 26.2 26.56 26.08 26.52 1.41% 0.53% 0% 8283 0.2185 68.79 26.38 0% 0 0% 0 0% 0 0% 0%
20230705 26.38 26.54 26.13 26.15 -1.4% -0.49% 0% 6647 0.1747 57.2 26.28 0% 0 0% 0 0% 0 0% 0%
20230704 26.39 26.68 26.14 26.52 0.53% 0.3% 0% 8892 0.2351 76.14 26.44 0% 0 0% 0 0% 0 0% 0%
20230703 26.24 26.52 26.23 26.38 0% 0.08% 0% 7078 0.1866 61.48 26.36 0% 0 0% 0 0% 0 0% 0%
20230630 26.07 26.51 26.01 26.38 0.8% 0% 0% 9433 0.2488 79.51 26.38 0% 0 0% 0 0% 0 0% 0%
20230629 25.51 26.48 25.31 26.17 3.03% 0.69% 0% 15161 0.3941 115.88 25.99 0% 0 0% 0 0% 0 0% 0%
20230628 25.62 25.76 24.93 25.4 -0.7% 0.28% 0% 7950 0.2014 63.87 25.33 0% 0 0% 0 0% 0 0% 0%
20230627 25.31 25.74 25.31 25.58 1.07% 0.04% 0% 5799 0.1483 46.94 25.57 0% 0 0% 0 0% 0 0% 0%
20230626 25.21 25.46 25.02 25.31 0.4% 0.2% 0% 6549 0.1654 51.15 25.26 0% 0 0% 0 0% 0 0% 0%
20230621 25.81 25.81 25.1 25.21 -1.91% -0.59% 0% 9804 0.2486 75.03 25.36 0% 0 0% 0 0% 0 0% 0%
20230620 25.91 26.08 25.68 25.7 -1.23% -0.39% 0% 7740 0.1997 56.84 25.8 0% 0 0% 0 0% 0 0% 0%
20230619 26.25 26.33 25.96 26.02 -1.48% -0.31% 0% 11222 0.2929 70.84 26.1 0% 0 0% 0 0% 0 0% 0%
20230616 26.52 26.6 26.32 26.41 -0.08% -0.15% 0% 9083 0.2402 58.08 26.45 0% 0 0% 0 0% 0 0% 0%
20230615 26.43 26.64 26.26 26.43 -0.83% 0.11% 0% 11459 0.3025 71.09 26.4 0% 0 0% 0 0% 0 0% 0%
20230614 26.11 26.85 25.93 26.65 2.34% 0.53% 0% 20219 0.5361 126.53 26.51 0% 0 0% 0 0% 0 0% 0%
20230613 25.9 26.22 25.9 26.04 -0.19% -0.08% 0% 7113 0.1854 45.41 26.06 0% 0 0% 0 0% 0 0% 0%
20230612 26 26.21 25.68 26.09 0.19% 0.81% 0% 9298 0.2406 55.74 25.88 0% 0 0% 0 0% 0 0% 0%
20230609 25.79 26.5 25.68 26.04 1.17% -0.27% 0% 10921 0.2851 61.39 26.11 0% 0 0% 0 0% 0 0% 0%
20230608 26.32 26.32 25.6 25.74 -2.13% -0.69% 0% 12489 0.3237 65.97 25.92 0% 0 0% 0 0% 0 0% 0%
20230607 26.9 26.9 26.21 26.3 -3.06% -0.57% 0% 18996 0.5025 93.97 26.45 0% 0 0% 0 0% 0 0% 0%
20230606 26.84 27.78 26.27 27.13 1.01% 0.44% 0% 30835 0.8328 134.9 27.01 0% 0 0% 0 0% 0 0% 0%
20230605 26.96 27.16 26.67 26.86 -0.52% 0.19% 0% 10998 0.2949 41.64 26.81 0% 0 0% 0 0% 0 0% 0%
20230602 27.18 27.18 26.88 27 -0.44% 0.11% 0% 14014 0.378 49.42 26.97 0% 0 0% 0 0% 0 0% 0%
20230601 26.92 27.21 26.82 27.12 0.74% 0.33% 0% 11247 0.304 32.97 27.03 0% 0 0% 0 0% 0 0% 0%
20230531 27.4 27.76 26.89 26.92 -2.29% -1.39% 0% 15393 0.4203 45.34 27.3 0% 0 0% 0 0% 0 0% 0%
20230530 27.51 27.83 27.03 27.55 -0.07% 0.25% 0% 16870 0.4636 55.34 27.48 0% 0 0% 0 0% 0 0% 0%
20230529 27.91 28.75 27.51 27.57 -2.2% -1.29% 0% 21083 0.5888 68.38 27.93 0% 0 0% 0 0% 0 0% 0%
20230526 28.35 28.4 27.31 28.19 -1.05% 1.4% 0% 19394 0.5391 64.76 27.8 0% 0 0% 0 0% 0 0% 0%
20230525 41.2 41.2 39.71 40.28 -2.45% 0.5% 0% 18585 0.7448 91.11 40.08 0% 0 0% 0 0% 0 0% 0%
20230524 42.01 42.36 40.78 41.29 -3.26% -0.1% 0% 31526 1.303 161.45 41.33 0% 0 0% 0 0% 0 0% 0%
20230523 39.68 43.87 39.68 42.68 6.81% 1.62% 0% 41220 1.7313 246.89 42 0% 0 0% 0 0% 0 0% 0%
20230522 39.4 41.35 39.4 39.96 1.04% -0.62% 0% 20976 0.8435 148.24 40.21 0% 0 0% 0 0% 0 0% 0%
20230519 38.28 40.04 38.1 39.55 4.02% 0.64% 0% 22630 0.8893 168.98 39.3 0% 0 0% 0 0% 0 0% 0%
20230518 38.26 38.53 37.87 38.02 -1.37% -0.16% 0% 10185 0.3878 77.48 38.08 0% 0 0% 0 0% 0 0% 0%
20230517 38.54 38.58 37.82 38.55 -0.39% 0.94% 0% 13159 0.5025 87.48 38.19 0% 0 0% 0 0% 0 0% 0%
20230516 37.49 38.7 37.42 38.7 2.87% 1.02% 0% 17559 0.6727 106.57 38.31 0% 0 0% 0 0% 0 0% 0%
20230515 37.12 37.62 36.92 37.62 1.48% 0.67% 0% 8531 0.3188 53.41 37.37 0% 0 0% 0 0% 0 0% 0%
20230510 37.72 37.74 36.9 37.2 -1.67% 0.24% 0% 10842 0.4023 54.29 37.11 0% 0 0% 0 0% 0 0% 0%
20230509 36.98 38.28 36.77 37.83 2.02% 0.61% 0% 17137 0.6444 105.67 37.6 0% 0 0% 0 0% 0 0% 0%
20230508 37.31 37.52 36.81 37.08 -0.54% 0.08% 0% 7083 0.2624 44.41 37.05 0% 0 0% 0 0% 0 0% 0%
20230505 37.98 38.14 37.07 37.28 -2.41% -0.35% 0% 11191 0.4186 69.56 37.41 0% 0 0% 0 0% 0 0% 0%
20230504 37.69 38.28 37.61 38.2 0.63% 0.66% 0% 11680 0.4433 71.61 37.95 0% 0 0% 0 0% 0 0% 0%
20230428 37.91 38.27 37.38 37.96 0.05% 0.24% 0% 16398 0.621 95.66 37.87 0% 0 0% 0 0% 0 0% 0%
20230427 36.45 38.87 36.42 37.94 2.73% 0.53% 0% 30192 1.1394 172.78 37.74 0% 0 0% 0 0% 0 0% 0%
20230426 35.28 37.18 35.28 36.93 7.57% 0.87% 0% 29528 1.0811 177.14 36.61 0% 0 0% 0 0% 0 0% 0%
20230425 34.95 35.2 33.99 34.33 -1.77% -0.29% 0% 10263 0.3534 59.34 34.43 0% 0 0% 0 0% 0 0% 0%
20230424 35.55 35.78 34.8 34.95 -1.44% -0.79% 0% 9975 0.3514 50.94 35.23 0% 0 0% 0 0% 0 0% 0%
20230421 35.31 35.96 35.28 35.46 0% -0.31% 0% 12256 0.4359 51.22 35.57 0% 0 0% 0 0% 0 0% 0%
20230420 36.18 36.26 35.41 35.46 -1.91% -0.76% 0% 12370 0.442 42.27 35.73 0% 0 0% 0 0% 0 0% 0%
20230419 36.13 36.43 35.89 36.15 0.22% 0.19% 0% 9652 0.3482 28.59 36.08 0% 0 0% 0 0% 0 0% 0%
20230418 36.52 36.64 36.01 36.07 -1.23% -0.52% 0% 14867 0.5391 41.07 36.26 0% 0 0% 0 0% 0 0% 0%
20230417 36.9 37 36.37 36.52 -1.46% -0.25% 0% 15953 0.584 41.62 36.61 0% 0 0% 0 0% 0 0% 0%
20230414 36.8 37.19 36.73 37.06 1.53% 0.19% 0% 19797 0.7322 48.91 36.99 0% 0 0% 0 0% 0 0% 0%
20230413 36.63 36.91 36.34 36.5 -0.46% -0.3% 0% 17388 0.6366 39.2 36.61 0% 0 0% 0 0% 0 0% 0%
20230412 37 37.25 36.32 36.67 -1% -0.03% 0% 25257 0.9264 50.92 36.68 0% 0 0% 0 0% 0 0% 0%
20230411 37.33 37.9 36.88 37.04 -2.83% -0.54% 0% 34698 1.292 63.33 37.24 0% 0 0% 0 0% 0 0% 0%
20230410 38.65 40.26 38.08 38.12 -4.7% -1.93% 0% 50360 1.9577 85.4 38.87 0% 0 0% 0 0% 0 0% 0%
20230407 38.1 40.8 37.39 40 3.23% 1.37% 0% 61140 2.4123 97.97 39.46 0% 0 0% 0 0% 0 0% 0%
20230406 36.99 39.95 36.66 38.75 0% 1.6% 0% 57097 2.1776 86.06 38.14 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1