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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.95 | 35.39 | 34.23 | 34.73 | -0.57% | 5.46 | 1.20% |
| 2025-06-24 | 34.48 | 35.32 | 34.23 | 34.93 | +1.30% | 5.69 | 1.25% |
| 2025-06-23 | 33.74 | 34.73 | 33.32 | 34.48 | +1.79% | 5.80 | 1.30% |
| 2025-06-20 | 34.52 | 34.68 | 33.76 | 33.87 | -1.88% | 5.08 | 1.14% |
| 2025-06-19 | 35.00 | 35.46 | 34.39 | 34.52 | -1.37% | 4.40 | 0.96% |
| 2025-06-18 | 34.82 | 35.39 | 34.73 | 34.99 | -0.09% | 3.64 | 0.79% |
| 2025-06-17 | 36.17 | 36.37 | 34.89 | 35.02 | -2.31% | 6.34 | 1.37% |
| 2025-06-16 | 36.47 | 36.62 | 35.71 | 35.85 | -2.18% | 7.81 | 1.65% |
| 2025-06-13 | 38.56 | 38.62 | 36.55 | 36.65 | -5.01% | 10.88 | 2.24% |
| 2025-06-12 | 37.19 | 39.14 | 37.18 | 38.58 | +3.24% | 8.04 | 1.59% |
| 2025-06-11 | 38.17 | 38.62 | 37.17 | 37.37 | -2.34% | 6.33 | 1.27% |
| 2025-06-10 | 37.79 | 38.49 | 37.49 | 38.27 | +1.28% | 6.40 | 1.27% |
| 2025-06-09 | 36.91 | 39.35 | 36.68 | 37.79 | +2.51% | 8.46 | 1.67% |
| 2025-06-06 | 36.81 | 37.33 | 36.59 | 36.86 | -0.74% | 4.70 | 0.96% |
| 2025-06-05 | 38.90 | 38.97 | 36.96 | 37.14 | -4.96% | 7.14 | 1.43% |
| 2025-06-04 | 37.58 | 40.07 | 37.21 | 39.07 | +3.98% | 7.93 | 1.53% |
| 2025-06-03 | 37.18 | 38.15 | 36.77 | 37.58 | -0.93% | 5.39 | 1.08% |
| 2025-05-30 | 37.14 | 38.36 | 37.12 | 37.93 | +1.61% | 6.74 | 1.34% |
| 2025-05-29 | 36.49 | 38.01 | 35.92 | 37.33 | +2.57% | 8.23 | 1.67% |
| 2025-05-28 | 36.56 | 36.85 | 36.04 | 36.40 | -0.62% | 4.21 | 0.87% |