科兴制药

688136
🏛️ 中国 →
39.02
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.14 40.60 40.07 40.21 177.7K
09:35 40.39 40.47 40.15 40.28 65.5K
09:40 40.28 40.50 40.07 40.13 138.8K
09:45 40.06 40.19 39.82 39.92 193.4K
09:50 39.88 39.88 39.56 39.56 204.5K
09:55 39.61 39.71 39.41 39.42 184.6K
10:00 39.46 39.50 39.31 39.38 156.1K
10:05 39.38 39.38 39.18 39.18 189.6K
10:10 39.16 39.20 39.00 39.20 200.0K
10:15 39.20 39.20 39.02 39.04 94.4K
10:20 39.04 39.08 38.91 38.92 85.5K
10:25 38.90 38.90 38.62 38.80 195.6K
10:30 38.76 38.90 38.65 38.76 174.7K
10:35 38.87 38.93 38.67 38.68 49.1K
10:40 38.67 38.99 38.60 38.95 114.4K
10:45 38.90 38.92 38.81 38.82 39.0K
10:50 38.83 38.92 38.81 38.87 90.5K
10:55 38.87 39.00 38.70 39.00 62.3K
11:00 38.93 39.07 38.87 38.99 123.6K
11:05 38.99 39.19 38.96 39.05 24.8K
11:10 39.05 39.10 38.90 38.94 52.5K
11:15 38.94 39.04 38.88 39.04 62.7K
11:20 39.02 39.02 38.81 38.83 41.6K
11:25 38.81 38.91 38.70 38.90 54.7K
13:00 38.89 39.02 38.75 38.88 53.8K
13:05 38.85 38.87 38.71 38.82 29.5K
13:10 38.83 38.94 38.78 38.87 30.1K
13:15 38.86 38.92 38.80 38.80 19.6K
13:20 38.78 38.90 38.76 38.90 12.6K
13:25 38.92 39.01 38.89 38.95 46.1K
13:30 38.93 39.00 38.88 38.93 22.5K
13:35 38.90 38.93 38.77 38.77 52.9K
13:40 38.80 38.80 38.70 38.70 18.4K
13:45 38.71 38.78 38.59 38.65 99.0K
13:50 38.68 38.79 38.63 38.79 15.4K
13:55 38.79 38.79 38.72 38.75 22.3K
14:00 38.77 38.79 38.65 38.65 52.5K
14:05 38.65 38.65 38.57 38.59 70.0K
14:10 38.58 38.60 38.50 38.60 70.1K
14:15 38.60 38.70 38.56 38.70 13.9K
14:20 38.73 38.85 38.70 38.82 61.8K
14:25 38.82 38.99 38.81 38.98 52.5K
14:30 38.98 39.14 38.95 39.09 57.6K
14:35 39.06 39.17 39.06 39.10 86.7K
14:40 39.12 39.58 39.11 39.58 133.9K
14:45 39.58 39.69 39.48 39.63 147.9K
14:50 39.67 39.80 39.60 39.75 188.1K
14:55 39.75 39.78 39.62 39.68 58.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 38.38 39.52 38.05 39.02 2.6M
2025-09-29 38.00 38.35 37.46 38.35 2.5M
2025-09-26 38.50 38.80 37.45 37.76 3.7M
2025-09-25 40.19 40.88 38.66 38.75 5.3M
2025-09-24 40.36 40.44 39.00 40.09 3.9M
2025-09-23 40.14 40.60 38.50 39.70 4.2M
2025-09-22 41.88 42.13 39.90 40.54 4.8M
2025-09-19 40.99 42.32 40.85 41.88 4.5M
2025-09-18 41.54 42.40 40.86 41.18 4.9M
2025-09-17 41.98 42.34 41.31 41.46 2.9M
2025-09-16 41.90 42.45 40.93 42.02 5.6M
2025-09-15 42.45 44.31 40.62 42.81 8.1M
2025-09-12 40.90 42.76 40.41 42.51 6.8M
2025-09-11 39.70 40.92 38.05 40.87 6.2M
2025-09-10 41.31 42.21 40.22 40.45 3.7M
2025-09-09 42.57 43.41 41.07 41.20 4.5M
2025-09-08 42.35 42.59 41.38 42.55 4.0M
2025-09-05 40.84 42.29 39.70 42.27 5.8M
2025-09-04 42.00 42.88 40.18 40.59 5.5M
2025-09-03 43.64 45.50 41.90 42.51 7.0M
2025-09-02 45.20 45.70 42.79 43.16 6.3M
2025-09-01 44.30 45.86 43.72 45.37 7.1M
2025-08-29 42.99 44.97 42.61 44.32 6.3M
2025-08-28 43.88 44.15 40.70 43.11 7.4M
2025-08-27 45.10 45.34 43.44 43.76 5.5M
2025-08-26 45.27 46.25 44.58 44.66 5.8M
2025-08-25 45.25 46.41 45.11 45.66 8.1M
2025-08-22 44.27 44.68 43.37 44.50 6.3M
2025-08-21 44.00 44.30 43.25 43.60 4.7M
2025-08-20 44.80 44.81 42.51 43.45 9.0M
2025-08-19 45.11 47.15 45.05 45.20 9.9M
2025-08-18 44.50 45.45 44.20 45.33 6.7M
2025-08-15 44.01 44.91 43.26 44.63 7.1M
2025-08-14 45.61 46.36 44.38 44.38 6.8M
2025-08-13 44.76 46.18 44.25 45.53 6.6M
2025-08-12 48.00 48.20 44.05 45.16 10.8M
2025-08-11 46.37 48.30 46.28 48.20 6.7M
2025-08-08 46.11 47.37 45.60 46.73 5.6M
2025-08-07 47.50 48.24 46.25 46.48 7.4M
2025-08-06 48.81 50.00 47.11 47.75 9.4M
2025-08-05 50.14 50.68 48.50 49.13 6.7M
2025-08-04 54.17 55.04 48.68 50.20 13.0M
2025-08-01 53.20 58.00 53.20 55.42 14.4M
2025-07-31 45.98 54.10 43.56 53.25 19.2M
2025-07-30 49.80 49.80 46.50 47.06 8.0M
2025-07-29 47.55 51.26 46.21 50.47 11.2M
2025-07-28 48.70 49.33 47.10 47.43 7.7M
2025-07-25 49.56 49.60 47.50 48.27 5.4M
2025-07-24 50.57 51.49 49.00 49.55 6.1M
2025-07-23 49.00 52.50 49.00 50.38 6.8M
2025-07-22 53.96 55.50 50.30 51.13 9.6M
2025-07-21 53.00 55.52 50.78 55.30 10.4M
2025-07-18 52.67 54.66 52.54 54.18 7.5M
2025-07-17 49.80 55.07 49.80 54.30 13.6M
2025-07-16 45.50 49.97 44.71 49.30 11.5M
2025-07-15 46.66 46.89 44.79 46.01 6.2M
2025-07-14 45.49 46.95 44.44 46.80 8.2M
2025-07-11 46.50 47.47 44.71 45.99 9.5M
2025-07-10 43.00 50.39 42.51 46.92 15.3M
2025-07-09 41.90 44.66 40.50 42.72 9.3M
2025-07-08 42.38 43.56 41.60 41.90 11.1M
2025-07-07 50.12 50.16 41.45 42.86 16.0M
2025-07-04 48.85 50.90 46.50 49.95 10.2M
2025-07-03 46.41 50.72 45.70 49.00 11.5M
2025-07-02 44.19 48.45 44.02 46.90 16.2M
2025-07-01 38.22 45.79 37.90 44.19 16.6M
2025-06-30 38.40 38.75 37.82 38.22 4.1M
2025-06-27 38.58 39.31 38.21 38.40 4.0M
2025-06-26 39.48 39.48 38.03 38.64 5.9M
2025-06-25 40.50 42.31 39.72 39.99 6.7M
2025-06-24 40.00 40.73 39.50 40.23 4.2M
2025-06-23 40.47 41.37 39.44 40.20 6.5M
2025-06-20 42.17 42.17 40.22 40.75 5.0M
2025-06-19 43.16 43.65 41.42 41.82 3.9M
2025-06-18 43.38 43.88 42.78 43.08 4.4M
2025-06-17 50.39 50.39 42.53 43.99 11.3M
2025-06-16 49.77 50.66 49.07 49.84 3.5M
2025-06-13 50.15 50.75 48.78 49.01 4.6M
2025-06-12 51.29 51.98 49.08 50.95 6.7M
2025-06-11 55.60 55.79 50.92 51.54 6.4M
2025-06-10 52.02 58.20 52.01 56.39 6.7M
2025-06-09 51.05 55.06 48.50 53.00 7.2M
2025-06-06 51.15 53.17 50.62 51.74 4.9M
2025-06-05 52.46 53.33 50.21 51.30 7.8M
2025-06-04 59.22 61.20 55.80 56.07 5.4M
2025-06-03 52.70 63.99 52.13 61.73 5.2M
2025-05-30 48.92 58.89 48.20 53.69 6.9M
2025-05-29 46.07 51.00 44.67 49.99 5.1M
2025-05-28 43.72 48.00 43.40 46.80 6.7M
2025-05-27 40.97 44.49 40.27 42.65 4.3M
2025-05-26 41.35 43.19 39.91 40.27 2.5M
2025-05-23 41.00 42.80 40.00 41.61 3.4M
2025-05-22 42.80 43.60 40.75 41.50 4.3M
2025-05-21 42.15 45.90 41.00 42.83 5.1M
2025-05-20 37.00 42.05 37.00 41.81 6.9M
2025-05-19 35.70 37.30 35.08 36.18 3.2M
2025-05-16 34.90 36.29 34.55 35.84 3.4M
2025-05-15 34.31 35.59 34.01 35.17 2.5M
2025-05-14 34.99 35.75 33.96 34.23 2.3M
2025-05-13 34.19 35.65 34.00 35.21 3.7M
2025-05-12 34.91 35.17 33.68 33.99 3.0M
2025-05-09 36.02 36.27 34.93 34.96 2.2M
2025-05-08 36.18 36.48 35.30 35.48 2.6M
2025-05-07 37.22 37.88 35.58 36.17 4.5M
2025-05-06 38.30 38.35 34.74 36.98 5.3M
2025-04-30 38.00 38.41 37.20 38.16 2.2M
2025-04-29 37.88 39.67 37.50 37.61 3.3M
2025-04-28 37.15 38.89 35.70 38.23 4.2M
2025-04-25 37.97 38.84 36.07 37.62 5.4M
2025-04-24 37.58 38.86 36.94 38.52 6.1M
2025-04-23 40.18 42.10 37.00 37.80 6.9M
2025-04-22 40.88 41.00 38.43 40.27 5.4M
2025-04-21 33.57 41.00 33.48 41.00 7.8M
2025-04-18 35.56 37.00 33.66 34.28 5.1M
2025-04-17 33.80 36.22 33.56 35.55 5.8M
2025-04-16 34.97 36.49 33.05 33.89 6.3M
2025-04-15 35.10 36.93 34.47 35.33 7.7M
2025-04-14 30.37 36.00 30.15 35.05 8.4M
2025-04-11 27.00 30.00 26.47 30.00 8.2M
2025-04-10 25.27 27.36 25.27 27.04 5.2M
2025-04-09 23.71 24.87 21.90 24.34 5.3M
2025-04-08 23.00 25.30 23.00 24.38 6.5M
2025-04-07 25.00 26.00 21.89 22.81 8.5M
2025-04-03 28.99 29.60 26.91 27.16 6.3M
2025-04-02 28.11 30.00 27.69 29.00 7.6M
2025-04-01 24.46 28.58 24.46 28.13 6.3M
2025-03-31 25.11 25.34 23.99 24.59 2.8M
2025-03-28 24.89 26.29 24.76 25.34 4.6M
2025-03-27 23.31 25.10 23.07 24.79 4.1M
2025-03-26 23.70 24.13 23.09 23.30 2.1M
2025-03-25 22.77 24.30 22.41 23.94 4.2M
2025-03-24 23.81 24.40 22.38 22.77 5.0M
2025-03-21 24.99 24.99 23.03 23.23 4.5M
2025-03-20 24.25 25.29 23.93 25.05 4.6M
2025-03-19 23.56 25.32 23.30 24.49 6.8M
2025-03-18 20.97 23.68 20.90 23.18 5.7M
2025-03-17 20.43 21.45 20.07 20.96 2.5M
2025-03-14 20.23 20.52 20.05 20.34 1.4M
2025-03-13 20.15 20.56 20.12 20.29 0.9M
2025-03-12 21.22 21.29 20.20 20.27 2.1M
2025-03-11 21.46 21.70 21.00 21.18 1.4M
2025-03-10 20.97 21.66 20.97 21.55 1.8M
2025-03-07 21.25 21.81 20.92 21.03 1.5M
2025-03-06 20.57 21.45 20.53 21.25 1.8M
2025-03-05 21.27 21.31 20.28 20.47 1.6M
2025-03-04 21.36 21.77 21.18 21.31 1.4M
2025-03-03 20.36 21.87 20.36 21.53 2.6M
2025-02-28 21.08 21.08 20.38 20.49 1.3M
2025-02-27 20.16 21.22 20.09 20.96 2.2M
2025-02-26 20.34 20.78 20.02 20.17 2.0M
2025-02-25 20.40 21.00 20.00 20.35 2.5M
2025-02-24 19.50 20.83 19.08 20.52 3.4M
2025-02-21 19.29 19.61 19.00 19.46 1.6M
2025-02-20 19.35 19.48 19.18 19.32 1.3M
2025-02-19 18.75 19.40 18.75 19.24 1.5M
2025-02-18 19.47 19.67 18.95 19.05 1.5M
2025-02-17 19.32 19.67 19.09 19.46 2.3M
2025-02-14 18.65 19.50 18.65 19.32 2.2M
2025-02-13 19.01 19.02 18.61 18.76 1.4M
2025-02-12 18.66 18.90 18.53 18.90 1.1M
2025-02-11 18.90 19.14 18.65 18.74 1.3M
2025-02-10 18.73 19.38 18.49 19.00 2.0M
2025-02-07 18.28 19.60 18.27 18.64 4.2M
2025-02-06 18.00 18.37 17.78 18.29 1.3M
2025-02-05 17.93 18.20 17.75 18.12 1.4M
2025-01-27 18.30 18.30 17.71 17.88 1.7M
2025-01-24 17.82 18.28 17.82 18.15 1.6M
2025-01-23 18.33 18.52 17.98 18.01 1.4M
2025-01-22 18.47 18.48 17.99 18.14 1.4M
2025-01-21 18.07 19.12 17.81 18.47 3.5M
2025-01-20 17.60 18.24 17.46 18.07 3.5M
2025-01-17 17.10 17.41 16.93 17.10 1.9M
2025-01-16 17.15 17.38 16.91 17.28 2.2M
2025-01-15 17.56 17.56 16.85 17.02 2.7M
2025-01-14 17.20 17.75 17.02 17.58 2.6M
2025-01-13 16.83 17.70 16.71 17.25 2.9M
2025-01-10 18.60 18.65 17.16 17.28 5.7M
2025-01-09 21.15 21.37 18.57 18.80 5.3M
2025-01-08 21.03 21.50 20.38 21.18 1.9M
2025-01-07 20.82 21.00 20.19 21.00 1.8M
2025-01-06 21.26 21.26 20.08 20.93 2.9M
2025-01-03 20.52 22.00 20.23 20.74 4.5M
2025-01-02 21.66 21.88 20.04 20.54 3.1M