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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.56 | 33.96 | 33.15 | 33.86 | +0.95% | 5.05 | 1.15% |
| 2026-04-21 | 33.99 | 34.44 | 33.34 | 33.54 | -1.24% | 4.72 | 1.07% |
| 2026-04-20 | 35.11 | 35.18 | 33.80 | 33.96 | -3.60% | 8.78 | 1.97% |
| 2026-04-17 | 35.92 | 36.08 | 34.30 | 35.23 | -1.92% | 8.35 | 1.83% |
| 2026-04-16 | 35.35 | 36.15 | 34.86 | 35.92 | +0.62% | 7.32 | 1.57% |
| 2026-04-15 | 34.66 | 35.79 | 34.11 | 35.70 | +4.11% | 11.92 | 2.60% |
| 2026-04-14 | 34.77 | 34.94 | 33.80 | 34.29 | -1.10% | 5.82 | 1.30% |
| 2026-04-13 | 33.85 | 35.03 | 33.75 | 34.67 | +1.97% | 6.57 | 1.46% |
| 2026-04-10 | 34.15 | 34.25 | 33.44 | 34.00 | -0.38% | 8.60 | 1.95% |
| 2026-04-09 | 34.45 | 34.85 | 33.65 | 34.13 | -1.44% | 6.08 | 1.36% |
| 2026-04-08 | 34.89 | 35.35 | 34.02 | 34.63 | +0.84% | 9.55 | 2.11% |
| 2026-04-07 | 35.63 | 35.79 | 34.03 | 34.34 | -3.59% | 6.82 | 1.51% |
| 2026-04-03 | 35.34 | 35.98 | 34.81 | 35.62 | -2.01% | 9.72 | 2.11% |
| 2026-04-02 | 35.86 | 36.90 | 35.60 | 36.35 | +0.44% | 8.49 | 1.79% |
| 2026-04-01 | 35.00 | 36.45 | 34.71 | 36.19 | +4.32% | 11.93 | 2.55% |
| 2026-03-31 | 34.90 | 35.37 | 34.45 | 34.69 | -0.09% | 6.47 | 1.42% |
| 2026-03-30 | 34.70 | 35.47 | 34.47 | 34.72 | -0.57% | 8.07 | 1.77% |
| 2026-03-27 | 31.69 | 35.11 | 31.60 | 34.92 | +8.75% | 11.05 | 2.48% |
| 2026-03-26 | 32.99 | 33.54 | 31.99 | 32.11 | -3.22% | 4.31 | 1.01% |
| 2026-03-25 | 33.18 | 33.81 | 32.73 | 33.18 | +0.64% | 3.88 | 0.89% |