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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.75 | 32.00 | 30.86 | 31.00 | -1.77% | 2.63 | 0.65% |
| 2026-02-13 | 31.86 | 32.45 | 31.50 | 31.56 | -0.63% | 2.42 | 0.58% |
| 2026-02-12 | 32.00 | 32.20 | 31.41 | 31.76 | -0.90% | 3.02 | 0.73% |
| 2026-02-11 | 31.91 | 32.47 | 31.86 | 32.05 | +0.03% | 2.05 | 0.49% |
| 2026-02-10 | 31.91 | 32.85 | 31.67 | 32.04 | +0.41% | 3.95 | 0.93% |
| 2026-02-09 | 32.21 | 32.50 | 31.77 | 31.91 | -0.90% | 2.91 | 0.70% |
| 2026-02-06 | 31.41 | 32.98 | 31.38 | 32.20 | +2.29% | 4.95 | 1.17% |
| 2026-02-05 | 30.98 | 31.70 | 30.72 | 31.48 | +1.22% | 3.08 | 0.75% |
| 2026-02-04 | 30.36 | 31.17 | 30.16 | 31.10 | +2.30% | 2.82 | 0.70% |
| 2026-02-03 | 30.36 | 30.48 | 30.01 | 30.40 | +0.86% | 2.35 | 0.60% |
| 2026-02-02 | 30.86 | 31.30 | 30.10 | 30.14 | -2.62% | 2.70 | 0.67% |
| 2026-01-30 | 31.33 | 31.99 | 30.81 | 30.95 | -1.24% | 3.10 | 0.76% |
| 2026-01-29 | 31.06 | 31.58 | 30.84 | 31.34 | +0.51% | 3.99 | 0.98% |
| 2026-01-28 | 31.36 | 31.64 | 31.11 | 31.18 | -0.73% | 3.84 | 0.94% |
| 2026-01-27 | 32.12 | 32.15 | 31.26 | 31.41 | -2.15% | 4.44 | 1.08% |
| 2026-01-26 | 32.19 | 32.69 | 30.89 | 32.10 | -0.28% | 7.68 | 1.85% |
| 2026-01-23 | 31.80 | 32.67 | 31.55 | 32.19 | +1.23% | 4.77 | 1.13% |
| 2026-01-22 | 32.32 | 32.95 | 31.50 | 31.80 | -1.40% | 4.44 | 1.06% |
| 2026-01-21 | 32.60 | 32.66 | 32.17 | 32.25 | -1.23% | 3.67 | 0.87% |
| 2026-01-20 | 32.50 | 32.98 | 32.28 | 32.65 | +0.40% | 3.42 | 0.80% |