科源制药（301281）历史行情

以下为科源制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	47.740	47.250	48.590	46.920	-0.490	-1.026%	159.01万	0.76亿	2.241%
2026-10-01	47.740	47.250	48.590	46.920	-0.490	-1.026%	159.01万	0.76亿	2.241%
2026-09-30	47.740	47.250	48.590	46.920	-0.490	-1.026%	1.59万	0.00亿	0.000%
2026-09-29	46.900	47.740	48.080	46.250	0.840	1.791%	1.43万	0.00亿	0.000%
2026-09-28	49.310	46.900	49.590	46.080	-2.420	-4.907%	2.42万	0.00亿	0.000%
2026-09-27	50.500	49.320	51.660	49.040	-0.680	-1.360%	257.66万	1.29亿	3.631%
2026-09-24	50.500	49.320	51.660	49.040	-0.680	-1.360%	2.58万	0.00亿	0.000%
2026-09-23	50.800	50.000	51.190	49.810	-0.730	-1.439%	1.85万	0.00亿	0.000%
2026-09-22	51.000	50.730	52.270	50.600	-0.770	-1.495%	3.14万	0.00亿	0.000%
2026-09-21	50.880	51.500	53.190	50.570	0.990	1.960%	4.23万	0.00亿	0.000%
2026-09-18	50.400	50.510	50.980	49.400	0.900	1.814%	3.33万	0.00亿	0.000%
2026-09-17	50.000	49.610	50.190	47.900	-0.890	-1.762%	2.87万	0.00亿	0.000%
2026-09-16	49.400	50.500	51.200	48.500	1.090	2.206%	3.10万	0.00亿	0.000%
2026-09-15	48.820	49.410	51.060	48.630	0.590	1.209%	3.48万	0.00亿	0.000%
2026-09-14	46.440	48.820	50.540	45.680	2.380	5.125%	3.79万	0.00亿	0.000%
2026-09-11	47.110	46.440	48.000	44.780	-1.120	-2.355%	2.63万	0.00亿	0.000%
2026-09-10	47.900	47.560	48.200	46.500	-0.320	-0.668%	1.59万	0.00亿	0.000%
2026-09-09	48.300	47.880	48.630	47.600	-0.730	-1.502%	1.35万	0.00亿	0.000%
2026-09-08	49.500	48.610	49.890	47.770	-0.390	-0.796%	2.78万	0.00亿	0.000%
2026-09-07	46.270	49.000	49.720	46.270	2.240	4.790%	2.56万	0.00亿	0.000%
2026-09-04	48.220	46.760	48.620	45.960	-0.740	-1.558%	1.98万	0.00亿	0.000%
2026-09-03	45.540	47.500	48.230	45.540	2.060	4.533%	2.51万	0.00亿	0.000%
2026-09-02	45.220	45.440	46.500	44.920	-0.220	-0.482%	1.79万	0.00亿	0.000%
2026-09-01	46.890	45.660	46.890	44.880	-1.140	-2.436%	2.22万	0.00亿	0.000%
2026-08-31	47.720	46.800	47.850	44.880	-1.400	-2.905%	3.49万	0.00亿	0.000%
2026-08-28	46.210	48.200	49.260	45.480	1.850	3.991%	3.64万	0.00亿	0.000%
2026-08-27	44.750	46.350	46.500	43.680	1.560	3.483%	2.69万	0.00亿	0.000%
2026-08-26	45.100	44.790	45.790	43.680	0.060	0.134%	2.29万	0.00亿	0.000%
2026-08-25	43.930	44.730	44.900	42.110	0.760	1.728%	2.19万	0.00亿	0.000%
2026-08-24	44.130	43.970	45.000	43.130	-0.090	-0.204%	2.08万	0.00亿	0.000%
2026-08-21	43.480	44.060	44.680	42.920	-0.100	-0.226%	2.27万	0.00亿	0.000%
2026-08-20	43.450	44.160	44.900	42.660	1.150	2.674%	2.56万	0.00亿	0.000%
2026-08-19	44.150	43.010	45.100	42.300	-1.640	-3.673%	2.47万	0.00亿	0.000%
2026-08-18	44.250	44.650	45.160	43.740	0.400	0.904%	2.77万	0.00亿	0.000%
2026-08-17	43.930	44.250	44.480	42.860	0.600	1.375%	2.00万	0.00亿	0.000%
2026-08-14	44.400	43.650	44.850	42.780	-1.010	-2.262%	2.74万	0.00亿	0.000%
2026-08-13	45.800	44.660	46.650	44.280	-1.530	-3.312%	3.34万	0.00亿	0.000%
2026-08-12	43.580	46.190	46.500	42.910	2.290	5.216%	4.63万	0.00亿	0.000%
2026-08-11	40.500	43.900	44.170	40.500	3.240	7.969%	3.87万	0.00亿	0.000%
2026-08-10	41.720	40.660	42.980	40.000	-0.730	-1.764%	3.50万	0.00亿	0.000%
2026-08-07	38.370	41.390	41.580	37.700	3.190	8.351%	2.97万	0.00亿	0.000%
2026-08-06	36.510	38.200	39.130	36.510	1.200	3.243%	2.40万	0.00亿	0.000%
2026-08-05	36.060	37.000	37.100	35.710	0.920	2.550%	1.69万	0.00亿	0.000%
2026-08-04	35.450	36.080	36.200	34.800	0.630	1.777%	2.23万	0.00亿	0.000%
2026-08-03	33.760	35.450	35.500	33.600	1.700	5.037%	3.69万	0.00亿	0.000%
2026-07-31	31.400	33.750	34.420	31.390	2.710	8.731%	4.41万	0.00亿	0.000%
2026-07-30	32.000	31.040	33.360	30.880	-1.510	-4.639%	3.49万	0.00亿	0.000%
2026-07-29	35.430	32.550	35.840	32.140	-2.940	-8.284%	4.86万	0.00亿	0.000%
2026-07-28	35.000	35.490	36.420	35.000	0.340	0.967%	2.99万	0.00亿	0.000%
2026-07-27	33.710	35.150	36.120	33.380	1.150	3.382%	3.80万	0.00亿	0.000%
2026-07-24	35.800	34.000	36.250	33.300	-2.030	-5.634%	2.98万	0.00亿	0.000%
2026-07-23	34.650	36.030	36.700	34.520	1.030	2.943%	2.76万	0.00亿	0.000%
2026-07-22	35.760	35.000	37.090	34.740	-1.450	-3.978%	3.23万	0.00亿	0.000%
2026-07-21	38.000	36.450	38.770	32.360	-1.150	-3.059%	5.43万	0.00亿	0.000%
2026-07-20	40.790	37.600	41.010	36.360	-2.010	-5.074%	5.30万	0.00亿	0.000%
2026-07-17	48.500	39.610	48.500	39.510	-8.390	-17.479%	5.67万	0.00亿	0.000%
2026-07-16	49.260	48.000	52.300	47.100	-2.600	-5.138%	5.93万	0.00亿	0.000%
2026-07-15	47.500	50.600	51.250	47.100	3.090	6.504%	4.59万	0.00亿	0.000%
2026-07-14	46.620	47.510	47.880	44.540	0.890	1.909%	2.60万	0.00亿	0.000%
2026-07-13	49.960	46.620	50.400	45.530	-3.800	-7.537%	3.86万	0.00亿	0.000%
2026-07-10	50.780	50.420	52.350	49.500	-0.570	-1.118%	4.23万	0.00亿	0.000%
2026-07-09	49.890	50.990	52.590	48.230	1.100	2.205%	4.06万	0.00亿	0.000%
2026-07-08	49.210	49.890	51.000	47.960	0.630	1.279%	4.16万	0.00亿	0.000%
2026-07-07	52.000	49.260	52.120	48.680	-2.900	-5.560%	4.69万	0.00亿	0.000%
2026-07-06	58.000	52.160	58.880	51.840	-4.210	-7.469%	5.80万	0.00亿	0.000%
2026-07-03	58.080	56.370	58.170	53.700	-1.680	-2.894%	7.88万	0.00亿	0.000%
2026-07-02	55.040	58.050	59.240	54.700	1.760	3.127%	7.33万	0.00亿	0.000%
2026-07-01	51.390	56.290	57.600	49.500	6.990	14.178%	6.38万	0.00亿	0.000%
2026-06-30	44.610	49.300	50.880	44.450	4.490	10.020%	4.55万	0.00亿	0.000%
2026-06-29	44.950	44.810	46.030	42.370	-0.220	-0.489%	3.71万	0.00亿	0.000%
2026-06-26	45.450	45.030	47.260	43.000	-0.670	-1.466%	3.84万	0.00亿	0.000%
2026-06-25	46.670	45.700	47.680	44.670	-1.440	-3.055%	4.24万	0.00亿	0.000%
2026-06-24	49.100	47.140	49.200	46.400	-1.310	-2.704%	3.65万	0.00亿	0.000%
2026-06-23	50.020	48.450	50.770	47.900	-2.160	-4.268%	3.03万	0.00亿	0.000%
2026-06-22	50.000	50.610	50.930	46.900	0.540	1.078%	4.37万	0.00亿	0.000%
2026-06-18	49.980	50.070	50.970	49.300	-0.110	-0.219%	3.20万	0.00亿	0.000%
2026-06-17	50.560	50.180	52.380	49.900	-0.890	-1.743%	3.19万	0.00亿	0.000%
2026-06-16	49.180	51.070	51.510	48.330	1.450	2.922%	4.59万	0.00亿	0.000%
2026-06-15	47.410	49.620	51.840	46.950	3.240	6.986%	6.47万	0.00亿	0.000%
2026-06-12	45.350	46.380	47.600	44.050	1.750	3.921%	5.00万	0.00亿	0.000%
2026-06-11	44.520	44.630	45.830	43.870	-0.340	-0.756%	3.15万	0.00亿	0.000%
2026-06-10	45.950	44.970	47.450	43.840	-1.690	-3.622%	4.16万	0.00亿	0.000%
2026-06-09	45.540	46.660	46.890	44.470	1.170	2.572%	5.56万	0.00亿	0.000%
2026-06-08	42.570	45.490	45.530	42.250	2.040	4.695%	7.22万	0.00亿	0.000%
2026-06-05	46.050	43.450	46.840	42.870	-2.820	-6.095%	6.38万	0.00亿	0.000%
2026-06-04	44.350	46.270	46.690	43.450	1.650	3.698%	6.49万	0.00亿	0.000%
2026-06-03	39.890	44.620	45.450	39.260	4.740	11.886%	7.23万	0.00亿	0.000%
2026-06-02	40.750	39.880	41.950	38.950	-0.230	-0.573%	2.94万	0.00亿	0.000%
2026-06-01	41.850	40.110	42.650	39.860	-1.440	-3.466%	3.58万	0.00亿	0.000%
2026-05-29	41.450	41.550	42.080	40.060	0.030	0.072%	3.58万	0.00亿	0.000%
2026-05-28	39.580	41.520	41.720	39.500	1.600	4.008%	3.58万	0.00亿	0.000%
2026-05-27	41.450	39.920	41.480	39.120	-1.500	-3.621%	3.01万	0.00亿	0.000%
2026-05-26	41.940	41.420	42.600	40.170	-0.250	-0.600%	4.60万	0.00亿	0.000%
2026-05-25	41.320	41.670	43.290	40.500	1.170	2.889%	7.33万	0.00亿	0.000%
2026-05-22	36.180	40.500	40.870	35.650	4.390	12.157%	5.78万	0.00亿	0.000%
2026-05-21	38.920	36.110	38.920	35.940	-1.680	-4.446%	3.36万	0.00亿	0.000%
2026-05-20	37.940	37.790	38.290	37.250	-0.130	-0.343%	1.79万	0.00亿	0.000%
2026-05-19	38.180	37.920	38.720	37.380	-0.260	-0.681%	2.25万	0.00亿	0.000%
2026-05-18	38.960	38.180	38.960	37.870	-0.390	-1.011%	2.64万	0.00亿	0.000%
2026-05-15	39.300	38.570	39.720	38.070	-0.730	-1.858%	2.82万	0.00亿	0.000%
2026-05-14	41.450	39.300	41.500	39.170	-2.150	-5.187%	3.06万	0.00亿	0.000%
2026-05-13	42.070	41.450	42.350	40.800	-0.600	-1.427%	4.28万	0.00亿	0.000%
2026-05-12	40.960	42.050	42.930	40.500	1.330	3.266%	5.78万	0.00亿	0.000%
2026-05-11	40.390	40.720	41.550	40.330	0.330	0.817%	3.17万	0.00亿	0.000%
2026-05-08	40.080	40.390	41.090	39.550	-0.010	-0.025%	3.17万	0.00亿	0.000%
2026-05-07	39.370	40.400	41.810	38.940	1.120	2.851%	5.92万	0.00亿	0.000%
2026-05-06	37.660	39.280	39.390	37.480	1.640	4.357%	4.69万	0.00亿	0.000%
2026-04-30	37.950	37.640	38.070	37.320	-0.200	-0.529%	2.15万	0.00亿	0.000%
2026-04-29	38.830	37.840	39.280	37.760	-0.990	-2.550%	3.16万	0.00亿	0.000%
2026-04-28	37.180	38.830	39.350	37.030	1.390	3.713%	4.40万	0.00亿	0.000%
2026-04-27	37.720	37.440	38.210	37.120	0.070	0.187%	3.86万	0.00亿	0.000%
2026-04-24	38.950	37.370	40.660	35.770	-1.770	-4.522%	7.38万	0.00亿	0.000%
2026-04-23	39.620	39.140	40.590	37.580	-0.170	-0.432%	3.80万	0.00亿	0.000%
2026-04-22	38.750	39.310	39.330	37.850	0.420	1.080%	2.80万	0.00亿	0.000%
2026-04-21	37.760	38.890	39.050	37.210	1.050	2.775%	3.77万	0.00亿	0.000%
2026-04-20	38.140	37.840	38.740	37.510	-0.350	-0.916%	3.30万	0.00亿	0.000%
2026-04-17	38.460	38.190	38.710	37.840	-0.570	-1.471%	2.69万	0.00亿	0.000%
2026-04-16	38.900	38.760	38.900	37.500	-0.180	-0.462%	3.46万	0.00亿	0.000%
2026-04-15	37.870	38.940	39.450	37.670	1.050	2.771%	4.64万	0.00亿	0.000%
2026-04-14	38.050	37.890	38.690	36.940	-0.130	-0.342%	7.56万	0.00亿	0.000%
2026-04-13	35.030	38.020	39.300	34.550	3.280	9.442%	8.98万	0.00亿	0.000%
2026-04-10	34.130	34.740	35.150	33.590	0.670	1.967%	3.91万	0.00亿	0.000%
2026-04-09	35.760	34.070	35.760	33.650	-1.690	-4.726%	4.71万	0.00亿	0.000%
2026-04-08	35.680	35.760	36.720	35.250	0.660	1.880%	3.84万	0.00亿	0.000%
2026-04-07	34.320	35.100	35.380	33.910	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-03	35.620	34.010	36.070	33.800	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-02	36.920	35.850	36.950	35.460	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-01	35.950	37.160	37.520	34.950	0.000	0.000%	4.84万	0.00亿	0.000%