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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.36 | 37.72 | 36.17 | 37.19 | -0.96% | 6.32 | 1.30% |
| 2025-08-19 | 36.93 | 38.56 | 36.68 | 37.55 | +1.67% | 9.45 | 1.90% |
| 2025-08-18 | 36.25 | 36.97 | 36.18 | 36.93 | +1.84% | 5.63 | 1.17% |
| 2025-08-15 | 36.00 | 36.75 | 35.73 | 36.26 | +0.50% | 4.06 | 0.85% |
| 2025-08-14 | 36.93 | 36.93 | 36.08 | 36.08 | -2.00% | 4.66 | 0.98% |
| 2025-08-13 | 36.30 | 37.02 | 36.07 | 36.82 | +1.46% | 5.94 | 1.24% |
| 2025-08-12 | 36.92 | 37.25 | 35.94 | 36.29 | -1.73% | 4.70 | 0.99% |
| 2025-08-11 | 36.47 | 37.33 | 36.22 | 36.93 | +1.23% | 3.52 | 0.73% |
| 2025-08-08 | 36.73 | 37.02 | 36.01 | 36.48 | -0.65% | 3.85 | 0.81% |
| 2025-08-07 | 37.28 | 38.01 | 36.53 | 36.72 | -1.92% | 4.90 | 1.01% |
| 2025-08-06 | 37.59 | 38.22 | 36.95 | 37.44 | +0.05% | 4.19 | 0.85% |
| 2025-08-05 | 36.50 | 37.67 | 36.40 | 37.42 | +2.74% | 4.42 | 0.91% |
| 2025-08-04 | 36.89 | 37.00 | 35.88 | 36.42 | -1.67% | 4.45 | 0.93% |
| 2025-08-01 | 37.50 | 38.22 | 36.90 | 37.04 | -1.61% | 4.84 | 0.99% |
| 2025-07-31 | 37.87 | 38.30 | 37.27 | 37.65 | -1.10% | 6.70 | 1.36% |
| 2025-07-30 | 36.17 | 38.74 | 35.20 | 38.06 | +4.95% | 13.98 | 2.85% |
| 2025-07-29 | 35.16 | 36.68 | 34.97 | 36.27 | +3.38% | 8.19 | 1.73% |
| 2025-07-28 | 35.16 | 35.77 | 34.78 | 35.08 | +0.11% | 5.14 | 1.12% |
| 2025-07-25 | 34.52 | 35.35 | 34.39 | 35.04 | +0.89% | 5.65 | 1.23% |
| 2025-07-24 | 34.46 | 34.86 | 33.91 | 34.74 | +0.78% | 5.41 | 1.20% |