科兴制药（688136）历史行情

以下为科兴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	24.040	24.270	25.090	23.330	0.700	2.970%	1,227.02万	3.00亿	6.075%
2026-10-01	24.040	24.270	25.090	23.330	0.700	2.970%	1,227.02万	3.00亿	6.075%
2026-09-30	24.040	24.270	25.090	23.330	0.700	2.970%	1,227.02万	0.00亿	0.000%
2026-09-29	22.630	23.570	24.680	22.510	0.640	2.791%	1,021.36万	0.00亿	0.000%
2026-09-28	23.500	22.930	23.730	22.740	-0.340	-1.461%	702.03万	0.00亿	0.000%
2026-09-27	24.350	23.270	24.680	23.200	-1.320	-5.368%	975.20万	2.30亿	4.828%
2026-09-24	24.350	23.270	24.680	23.200	-1.320	-5.368%	975.20万	0.00亿	0.000%
2026-09-23	25.000	24.590	25.080	24.480	-0.610	-2.421%	1,027.61万	0.00亿	0.000%
2026-09-22	23.900	25.200	25.490	23.460	1.300	5.439%	1,965.71万	0.00亿	0.000%
2026-09-21	21.040	23.900	24.000	21.040	2.910	13.864%	1,658.91万	0.00亿	0.000%
2026-09-18	19.990	20.990	21.480	19.990	0.900	4.480%	808.69万	0.00亿	0.000%
2026-09-17	19.640	20.090	20.540	19.540	0.340	1.722%	464.88万	0.00亿	0.000%
2026-09-16	19.330	19.750	19.830	19.110	0.420	2.173%	355.59万	0.00亿	0.000%
2026-09-15	19.710	19.330	19.720	19.260	-0.290	-1.478%	299.39万	0.00亿	0.000%
2026-09-14	18.880	19.620	19.770	18.750	0.640	3.372%	407.14万	0.00亿	0.000%
2026-09-11	19.710	18.980	19.820	18.800	-0.870	-4.383%	559.90万	0.00亿	0.000%
2026-09-10	20.450	19.850	20.590	19.850	-0.870	-4.199%	409.09万	0.00亿	0.000%
2026-09-09	21.280	20.720	21.400	20.530	-0.890	-4.118%	558.80万	0.00亿	0.000%
2026-09-08	21.000	21.610	21.970	20.800	0.510	2.417%	727.32万	0.00亿	0.000%
2026-09-07	20.460	21.100	21.320	20.350	0.760	3.736%	592.96万	0.00亿	0.000%
2026-09-04	20.750	20.340	20.860	20.200	-0.360	-1.739%	440.96万	0.00亿	0.000%
2026-09-03	20.970	20.700	21.090	20.650	-0.080	-0.385%	410.49万	0.00亿	0.000%
2026-09-02	21.090	20.780	21.390	20.760	-0.390	-1.842%	407.25万	0.00亿	0.000%
2026-09-01	20.750	21.170	21.450	20.540	0.420	2.024%	641.08万	0.00亿	0.000%
2026-08-31	21.100	20.750	21.240	20.430	-0.840	-3.891%	782.92万	0.00亿	0.000%
2026-08-28	22.530	21.590	22.810	21.590	-1.010	-4.469%	1,036.07万	0.00亿	0.000%
2026-08-27	22.340	22.600	22.660	21.810	-0.030	-0.133%	1,463.67万	0.00亿	0.000%
2026-08-26	23.200	22.630	23.660	22.170	-0.260	-1.136%	1,961.80万	0.00亿	0.000%
2026-08-25	23.600	22.890	24.340	21.810	-0.710	-3.008%	2,347.85万	0.00亿	0.000%
2026-08-24	21.220	23.600	24.660	21.220	3.050	14.842%	3,042.74万	0.00亿	0.000%
2026-08-21	21.040	20.550	21.500	20.110	-1.030	-4.773%	857.11万	0.00亿	0.000%
2026-08-20	20.680	21.580	22.480	20.400	1.870	9.488%	1,155.13万	0.00亿	0.000%
2026-08-19	20.750	19.710	20.750	19.620	-0.850	-4.134%	346.50万	0.00亿	0.000%
2026-08-18	20.750	20.560	20.950	20.320	-0.200	-0.963%	328.92万	0.00亿	0.000%
2026-08-17	20.780	20.760	20.980	20.180	-0.160	-0.765%	399.02万	0.00亿	0.000%
2026-08-14	21.450	20.920	21.550	20.620	-0.200	-0.947%	430.43万	0.00亿	0.000%
2026-08-13	20.400	21.120	21.740	20.300	0.560	2.724%	792.42万	0.00亿	0.000%
2026-08-12	20.700	20.560	21.250	20.450	-0.150	-0.724%	457.88万	0.00亿	0.000%
2026-08-11	20.520	20.710	21.300	20.300	0.180	0.877%	659.37万	0.00亿	0.000%
2026-08-10	20.490	20.530	20.990	20.100	0.240	1.183%	703.60万	0.00亿	0.000%
2026-08-07	18.590	20.290	20.330	18.420	1.780	9.616%	830.23万	0.00亿	0.000%
2026-08-06	18.880	18.510	18.950	18.370	-0.210	-1.122%	326.47万	0.00亿	0.000%
2026-08-05	18.460	18.720	18.960	18.310	0.290	1.574%	403.13万	0.00亿	0.000%
2026-08-04	17.940	18.430	18.570	17.920	0.620	3.481%	412.89万	0.00亿	0.000%
2026-08-03	17.680	17.810	17.970	17.540	0.130	0.735%	273.53万	0.00亿	0.000%
2026-07-31	17.070	17.680	17.820	17.070	0.620	3.634%	381.26万	0.00亿	0.000%
2026-07-30	17.650	17.060	17.950	17.000	-0.670	-3.779%	481.11万	0.00亿	0.000%
2026-07-29	17.790	17.730	18.070	17.400	0.020	0.113%	392.77万	0.00亿	0.000%
2026-07-28	18.180	17.710	18.300	17.580	-0.270	-1.502%	306.12万	0.00亿	0.000%
2026-07-27	17.320	17.980	18.250	17.150	0.630	3.631%	438.98万	0.00亿	0.000%
2026-07-24	18.390	17.350	18.540	17.350	-1.210	-6.519%	473.28万	0.00亿	0.000%
2026-07-23	18.730	18.560	18.780	18.100	-0.160	-0.855%	483.83万	0.00亿	0.000%
2026-07-22	18.280	18.720	19.540	18.280	0.130	0.699%	514.61万	0.00亿	0.000%
2026-07-21	18.700	18.590	19.070	17.820	-0.480	-2.517%	657.43万	0.00亿	0.000%
2026-07-20	19.120	19.070	19.840	18.660	-0.130	-0.677%	609.02万	0.00亿	0.000%
2026-07-17	21.690	19.200	21.690	19.150	-2.570	-11.805%	838.03万	0.00亿	0.000%
2026-07-16	21.500	21.770	22.230	21.120	0.060	0.276%	821.70万	0.00亿	0.000%
2026-07-15	20.960	21.710	22.220	20.680	0.920	4.425%	880.55万	0.00亿	0.000%
2026-07-14	21.000	20.790	21.120	19.960	-0.050	-0.240%	599.48万	0.00亿	0.000%
2026-07-13	21.220	20.840	21.590	20.540	-0.590	-2.753%	656.54万	0.00亿	0.000%
2026-07-10	19.800	21.430	21.780	19.650	1.230	6.089%	953.90万	0.00亿	0.000%
2026-07-09	19.870	20.200	21.090	19.770	0.020	0.099%	528.65万	0.00亿	0.000%
2026-07-08	20.940	20.180	21.430	20.000	-0.790	-3.767%	589.89万	0.00亿	0.000%
2026-07-07	22.250	20.970	22.270	20.700	-1.470	-6.551%	733.79万	0.00亿	0.000%
2026-07-06	21.920	22.440	23.540	21.620	0.360	1.630%	1,142.47万	0.00亿	0.000%
2026-07-03	22.310	22.080	22.710	21.330	0.180	0.822%	943.55万	0.00亿	0.000%
2026-07-02	21.890	21.900	23.660	21.610	-0.060	-0.273%	1,331.25万	0.00亿	0.000%
2026-07-01	20.800	21.960	22.140	19.700	1.250	6.036%	1,386.80万	0.00亿	0.000%
2026-06-30	19.770	20.710	20.900	19.520	0.660	3.292%	1,108.83万	0.00亿	0.000%
2026-06-29	17.980	20.050	20.560	17.370	1.990	11.019%	1,544.30万	0.00亿	0.000%
2026-06-26	20.590	18.060	20.960	17.730	-2.600	-12.585%	1,470.05万	0.00亿	0.000%
2026-06-25	18.500	20.660	21.700	17.230	2.410	13.205%	1,697.44万	0.00亿	0.000%
2026-06-24	18.910	18.250	19.250	18.220	-0.500	-2.667%	583.40万	0.00亿	0.000%
2026-06-23	18.200	18.750	19.100	17.990	0.620	3.420%	598.41万	0.00亿	0.000%
2026-06-22	18.110	18.130	18.170	17.180	-0.160	-0.875%	477.55万	0.00亿	0.000%
2026-06-18	18.220	18.290	19.100	17.770	0.170	0.938%	645.95万	0.00亿	0.000%
2026-06-17	18.440	18.120	18.510	17.940	-0.430	-2.318%	326.72万	0.00亿	0.000%
2026-06-16	18.880	18.550	18.880	18.120	0.040	0.216%	377.89万	0.00亿	0.000%
2026-06-15	18.990	18.510	19.120	18.350	-0.324	-1.720%	316.58万	0.00亿	0.000%
2026-06-12	18.564	18.834	18.904	18.174	0.600	3.291%	456.01万	0.00亿	0.000%
2026-06-11	18.354	18.234	18.664	18.064	-0.420	-2.252%	226.46万	0.00亿	0.000%
2026-06-10	19.064	18.654	19.064	18.154	-0.340	-1.790%	343.46万	0.00亿	0.000%
2026-06-09	18.874	18.994	19.514	18.304	0.640	3.487%	522.84万	0.00亿	0.000%
2026-06-08	19.004	18.354	19.474	18.144	-1.050	-5.411%	403.26万	0.00亿	0.000%
2026-06-05	19.524	19.404	19.854	19.124	0.000	0.000%	294.09万	0.00亿	0.000%
2026-06-04	19.674	19.404	19.954	19.254	-0.310	-1.572%	258.38万	0.00亿	0.000%
2026-06-03	20.134	19.714	20.134	19.454	-0.220	-1.104%	281.06万	0.00亿	0.000%
2026-06-02	20.754	19.934	20.764	19.704	-0.930	-4.457%	379.52万	0.00亿	0.000%
2026-06-01	21.174	20.864	21.624	20.694	0.080	0.385%	348.51万	0.00亿	0.000%
2026-05-29	20.754	20.784	21.304	20.044	0.380	1.862%	513.36万	0.00亿	0.000%
2026-05-28	21.074	20.404	21.284	20.254	-0.670	-3.179%	426.71万	0.00亿	0.000%
2026-05-27	21.284	21.074	21.574	20.814	-0.380	-1.771%	370.79万	0.00亿	0.000%
2026-05-26	21.604	21.454	21.954	21.134	-0.380	-1.740%	399.23万	0.00亿	0.000%
2026-05-25	22.614	21.834	22.834	21.664	-0.780	-3.449%	483.63万	0.00亿	0.000%
2026-05-22	23.864	22.614	24.224	22.474	-1.130	-4.759%	521.16万	0.00亿	0.000%
2026-05-21	24.304	23.744	25.154	23.674	-0.690	-2.824%	491.43万	0.00亿	0.000%
2026-05-20	25.114	24.434	25.454	23.534	-1.110	-4.345%	979.71万	0.00亿	0.000%
2026-05-19	24.544	25.544	25.634	24.304	0.840	3.400%	489.32万	0.00亿	0.000%
2026-05-18	24.454	24.704	24.854	23.854	0.230	0.940%	348.27万	0.00亿	0.000%
2026-05-15	25.054	24.474	25.204	24.274	-0.780	-3.089%	313.30万	0.00亿	0.000%
2026-05-14	25.734	25.254	26.234	24.964	-0.480	-1.865%	372.61万	0.00亿	0.000%
2026-05-13	25.864	25.734	26.824	25.514	-0.040	-0.155%	489.38万	0.00亿	0.000%
2026-05-12	26.054	25.774	26.404	25.504	-0.480	-1.828%	510.50万	0.00亿	0.000%
2026-05-11	24.774	26.254	27.114	24.634	1.450	5.846%	824.98万	0.00亿	0.000%
2026-05-08	25.294	24.804	25.294	24.734	-0.490	-1.937%	425.31万	0.00亿	0.000%
2026-05-07	24.384	25.294	26.434	24.304	1.030	4.245%	765.08万	0.00亿	0.000%
2026-05-06	24.764	24.264	24.864	23.954	-0.560	-2.256%	578.70万	0.00亿	0.000%
2026-04-30	25.254	24.824	25.604	24.594	-0.820	-3.198%	618.50万	0.00亿	0.000%
2026-04-29	25.754	25.644	26.154	23.824	-2.750	-9.685%	991.10万	0.00亿	0.000%
2026-04-28	28.574	28.394	29.194	28.004	-0.140	-0.491%	520.96万	0.00亿	0.000%
2026-04-27	28.594	28.534	28.684	27.384	0.110	0.387%	599.11万	0.00亿	0.000%
2026-04-24	29.324	28.424	29.324	28.184	-0.780	-2.671%	336.42万	0.00亿	0.000%
2026-04-23	30.544	29.204	30.544	28.864	-1.280	-4.199%	504.62万	0.00亿	0.000%
2026-04-22	29.934	30.484	30.634	28.834	0.670	2.247%	637.13万	0.00亿	0.000%
2026-04-21	30.784	29.814	30.964	29.484	-1.070	-3.465%	456.33万	0.00亿	0.000%
2026-04-20	31.214	30.884	31.644	30.714	-0.530	-1.687%	390.13万	0.00亿	0.000%
2026-04-17	31.894	31.414	32.014	31.084	-0.770	-2.392%	437.31万	0.00亿	0.000%
2026-04-16	31.934	32.184	32.394	31.364	-0.040	-0.124%	547.12万	0.00亿	0.000%
2026-04-15	32.114	32.224	32.554	30.694	0.770	2.448%	819.87万	0.00亿	0.000%
2026-04-14	30.744	31.454	31.624	30.154	0.740	2.409%	639.73万	0.00亿	0.000%
2026-04-13	30.454	30.714	31.544	29.734	0.360	1.186%	524.56万	0.00亿	0.000%
2026-04-10	30.634	30.354	31.424	30.024	-0.240	-0.784%	595.05万	0.00亿	0.000%
2026-04-09	31.074	30.594	31.984	30.524	-0.490	-1.576%	560.31万	0.00亿	0.000%
2026-04-08	31.654	31.084	31.744	30.454	0.360	1.172%	684.62万	0.00亿	0.000%
2026-04-07	31.454	30.724	31.704	30.124	0.000	0.000%	749.12万	0.00亿	0.000%
2026-04-03	31.334	31.654	32.234	30.924	0.000	0.000%	960.38万	0.00亿	0.000%
2026-04-02	30.654	32.474	33.474	30.654	0.000	0.000%	1,447.82万	0.00亿	0.000%
2026-04-01	29.354	31.134	31.194	28.834	0.000	0.000%	1,183.14万	0.00亿	0.000%