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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.10 | 33.42 | 32.48 | 32.97 | +0.61% | 4.22 | 0.98% |
| 2026-03-23 | 33.98 | 34.00 | 32.28 | 32.77 | -4.66% | 5.94 | 1.38% |
| 2026-03-20 | 33.33 | 34.75 | 33.20 | 34.37 | +2.66% | 7.33 | 1.63% |
| 2026-03-19 | 33.35 | 34.06 | 33.11 | 33.48 | +0.42% | 4.94 | 1.13% |
| 2026-03-18 | 32.96 | 33.62 | 32.57 | 33.34 | +0.42% | 4.36 | 1.00% |
| 2026-03-17 | 32.93 | 33.50 | 32.23 | 33.20 | +1.68% | 6.41 | 1.48% |
| 2026-03-16 | 32.60 | 33.45 | 32.37 | 32.65 | +0.18% | 4.17 | 0.97% |
| 2026-03-13 | 32.52 | 33.30 | 32.25 | 32.59 | -0.79% | 2.32 | 0.54% |
| 2026-03-12 | 33.18 | 33.24 | 32.51 | 32.85 | -1.20% | 2.68 | 0.63% |
| 2026-03-11 | 33.51 | 33.80 | 33.00 | 33.25 | -1.16% | 4.32 | 0.99% |
| 2026-03-10 | 32.09 | 34.07 | 31.98 | 33.64 | +5.45% | 8.15 | 1.87% |
| 2026-03-09 | 32.08 | 32.48 | 31.71 | 31.90 | -2.39% | 4.79 | 1.14% |
| 2026-03-06 | 30.16 | 32.84 | 30.01 | 32.68 | +7.93% | 7.78 | 1.87% |
| 2026-03-05 | 29.53 | 30.63 | 29.31 | 30.28 | +3.63% | 3.16 | 0.80% |
| 2026-03-04 | 29.31 | 29.73 | 29.12 | 29.22 | -1.02% | 2.43 | 0.63% |
| 2026-03-03 | 30.18 | 30.19 | 29.33 | 29.52 | -2.25% | 3.97 | 1.03% |
| 2026-03-02 | 30.21 | 30.45 | 29.51 | 30.20 | -1.11% | 4.56 | 1.17% |
| 2026-02-27 | 30.49 | 30.63 | 30.12 | 30.54 | +0.20% | 2.81 | 0.71% |
| 2026-02-26 | 31.19 | 31.33 | 30.04 | 30.48 | -1.74% | 5.58 | 1.40% |
| 2026-02-25 | 31.05 | 31.42 | 30.92 | 31.02 | +0.06% | 2.33 | 0.57% |