科伦药业 sz.002422
34.36
-1.04%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.70 | 35.00 | 33.91 | 34.36 | -1.04% | 4.77 | 1.07% |
| 2026-05-22 | 33.57 | 35.57 | 33.57 | 34.72 | +7.19% | 13.46 | 2.98% |
| 2026-05-21 | 31.93 | 33.20 | 31.83 | 32.39 | +1.35% | 5.03 | 1.18% |
| 2026-05-20 | 32.78 | 32.78 | 31.94 | 31.96 | -1.18% | 3.91 | 0.93% |
| 2026-05-19 | 31.15 | 33.00 | 31.15 | 32.34 | +5.58% | 8.62 | 2.04% |
| 2026-05-18 | 31.39 | 31.39 | 30.30 | 30.63 | -2.39% | 4.84 | 1.22% |
| 2026-05-15 | 31.33 | 31.88 | 31.03 | 31.38 | -0.03% | 3.18 | 0.78% |
| 2026-05-14 | 32.32 | 32.70 | 31.37 | 31.39 | -3.00% | 3.72 | 0.90% |
| 2026-05-13 | 33.30 | 33.37 | 31.83 | 32.36 | -3.40% | 6.03 | 1.43% |
| 2026-05-12 | 33.00 | 34.50 | 32.78 | 33.50 | +0.93% | 6.05 | 1.39% |
| 2026-05-11 | 33.41 | 33.41 | 32.60 | 33.19 | +0.06% | 5.31 | 1.24% |
| 2026-05-08 | 34.01 | 34.16 | 33.44 | 33.64 | -1.15% | 3.14 | 0.72% |
| 2026-05-07 | 34.10 | 34.32 | 33.60 | 34.03 | +0.06% | 4.67 | 1.06% |
| 2026-05-06 | 34.11 | 34.44 | 33.50 | 34.01 | -1.62% | 5.50 | 1.25% |
| 2026-04-30 | 34.93 | 35.15 | 34.00 | 34.57 | +1.38% | 6.03 | 1.34% |
| 2026-04-29 | 32.60 | 34.78 | 32.51 | 34.10 | +4.60% | 8.60 | 1.94% |
| 2026-04-28 | 33.23 | 33.95 | 32.54 | 32.60 | -1.93% | 4.31 | 1.00% |
| 2026-04-27 | 33.85 | 33.93 | 33.14 | 33.24 | -2.03% | 3.28 | 0.75% |
| 2026-04-24 | 33.15 | 34.15 | 32.80 | 33.93 | +2.20% | 5.23 | 1.19% |
| 2026-04-23 | 33.85 | 34.13 | 33.06 | 33.20 | -1.95% | 4.74 | 1.08% |