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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.07 | 35.16 | 34.33 | 34.47 | -2.15% | 5.01 | 1.10% |
| 2025-07-22 | 34.77 | 35.82 | 34.28 | 35.22 | +0.97% | 6.06 | 1.31% |
| 2025-07-21 | 35.05 | 35.05 | 34.08 | 34.89 | -1.30% | 6.05 | 1.34% |
| 2025-07-18 | 34.76 | 35.49 | 34.43 | 35.34 | +1.37% | 7.15 | 1.56% |
| 2025-07-17 | 33.40 | 35.20 | 33.29 | 34.87 | +4.39% | 12.29 | 2.71% |
| 2025-07-16 | 33.76 | 34.01 | 33.08 | 33.40 | -0.95% | 4.92 | 1.12% |
| 2025-07-15 | 32.78 | 33.86 | 32.68 | 33.72 | +3.01% | 7.88 | 1.81% |
| 2025-07-14 | 33.05 | 33.07 | 32.62 | 32.73 | -1.11% | 6.18 | 1.44% |
| 2025-07-11 | 33.02 | 33.53 | 32.88 | 33.10 | 0.00% | 7.56 | 1.74% |
| 2025-07-10 | 33.29 | 33.36 | 32.78 | 33.10 | -0.66% | 4.90 | 1.13% |
| 2025-07-09 | 33.18 | 33.61 | 32.93 | 33.32 | +0.12% | 5.73 | 1.31% |
| 2025-07-08 | 34.37 | 34.57 | 33.03 | 33.28 | -3.13% | 10.22 | 2.33% |
| 2025-07-07 | 36.09 | 36.35 | 34.27 | 34.36 | -5.14% | 7.36 | 1.61% |
| 2025-07-04 | 36.77 | 36.97 | 36.08 | 36.22 | -2.18% | 3.66 | 0.77% |
| 2025-07-03 | 35.32 | 37.32 | 35.07 | 37.03 | +4.65% | 6.46 | 1.36% |
| 2025-07-02 | 36.30 | 36.32 | 35.01 | 35.38 | -2.66% | 4.03 | 0.87% |
| 2025-07-01 | 35.77 | 36.37 | 35.44 | 36.35 | +1.56% | 3.46 | 0.73% |
| 2025-06-30 | 35.59 | 36.04 | 35.12 | 35.79 | +0.28% | 2.88 | 0.62% |
| 2025-06-27 | 34.88 | 35.95 | 34.78 | 35.69 | +2.40% | 5.49 | 1.18% |
| 2025-06-26 | 34.52 | 35.03 | 34.06 | 34.86 | +0.37% | 4.02 | 0.89% |