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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 36.79 | 37.44 | 36.41 | 36.62 | -0.45% | 6.34 | 1.30% |
| 2025-05-26 | 38.71 | 38.85 | 36.59 | 36.79 | -4.96% | 7.99 | 1.62% |
| 2025-05-23 | 37.38 | 40.14 | 37.38 | 38.71 | +3.36% | 9.68 | 1.87% |
| 2025-05-22 | 37.19 | 38.34 | 36.41 | 37.45 | +0.50% | 7.05 | 1.42% |
| 2025-05-21 | 35.96 | 39.12 | 35.81 | 37.26 | +2.66% | 11.16 | 2.24% |
| 2025-05-20 | 34.39 | 36.50 | 34.39 | 36.30 | +5.55% | 9.64 | 2.02% |
| 2025-05-19 | 33.74 | 34.62 | 33.15 | 34.39 | -0.17% | 5.96 | 1.32% |
| 2025-05-16 | 34.43 | 34.50 | 32.56 | 34.45 | +0.34% | 8.75 | 1.96% |
| 2025-05-15 | 33.45 | 35.18 | 33.17 | 34.33 | +2.98% | 8.81 | 1.93% |
| 2025-05-14 | 33.00 | 33.89 | 32.71 | 33.34 | +0.09% | 3.94 | 0.89% |
| 2025-05-13 | 33.07 | 33.63 | 32.96 | 33.31 | +1.68% | 5.45 | 1.23% |
| 2025-05-12 | 33.45 | 33.45 | 31.99 | 32.76 | -2.46% | 7.97 | 1.85% |
| 2025-05-09 | 33.50 | 34.20 | 33.47 | 33.58 | +0.35% | 4.06 | 0.91% |
| 2025-05-08 | 33.99 | 34.09 | 33.42 | 33.47 | -1.82% | 4.61 | 1.03% |
| 2025-05-07 | 35.33 | 35.50 | 33.79 | 34.09 | -3.08% | 6.07 | 1.33% |
| 2025-05-06 | 35.70 | 35.87 | 34.87 | 35.17 | -1.27% | 8.72 | 1.86% |