科兴制药
SH688136 前复权 STAR
24.27
+0.70
(+2.97%)
今开
24.04
最高
25.09
最低
23.33
昨收
23.57
振幅
7.47%
成交量
122,701.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
23.73
MA10
22.86
MA20
21.58
MA60
20.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.04 | 25.09 | 23.33 | 24.27 | 122,702万 |
| 2 | 2026-09-29 | 22.63 | 24.68 | 22.51 | 23.57 | 102,136万 |
| 3 | 2026-09-28 | 23.50 | 23.73 | 22.74 | 22.93 | 70,203万 |
| 4 | 2026-09-24 | 24.35 | 24.68 | 23.20 | 23.27 | 97,520万 |
| 5 | 2026-09-23 | 25.00 | 25.08 | 24.48 | 24.59 | 102,761万 |
| 6 | 2026-09-22 | 23.90 | 25.49 | 23.46 | 25.20 | 196,571万 |
| 7 | 2026-09-21 | 21.04 | 24.00 | 21.04 | 23.90 | 165,891万 |
| 8 | 2026-09-18 | 19.99 | 21.48 | 19.99 | 20.99 | 80,869万 |
| 9 | 2026-09-17 | 19.64 | 20.54 | 19.54 | 20.09 | 46,488万 |
| 10 | 2026-09-16 | 19.33 | 19.83 | 19.11 | 19.75 | 35,559万 |
| 11 | 2026-09-15 | 19.71 | 19.72 | 19.26 | 19.33 | 29,939万 |
| 12 | 2026-09-14 | 18.88 | 19.77 | 18.75 | 19.62 | 40,714万 |