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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.05 | 32.83 | 32.00 | 32.52 | +1.56% | 4.15 | 0.98% |
| 2026-01-16 | 32.71 | 32.90 | 31.80 | 32.02 | -2.08% | 4.46 | 1.06% |
| 2026-01-15 | 33.19 | 33.40 | 32.56 | 32.70 | -1.48% | 5.06 | 1.18% |
| 2026-01-14 | 33.91 | 34.11 | 32.97 | 33.19 | -2.18% | 6.04 | 1.38% |
| 2026-01-13 | 33.95 | 34.29 | 33.32 | 33.93 | -0.06% | 5.21 | 1.18% |
| 2026-01-12 | 33.84 | 34.06 | 32.79 | 33.95 | +0.33% | 8.76 | 2.01% |
| 2026-01-09 | 33.15 | 33.92 | 32.95 | 33.84 | +1.17% | 5.75 | 1.32% |
| 2026-01-08 | 31.61 | 33.67 | 31.52 | 33.45 | +6.19% | 10.44 | 2.42% |
| 2026-01-07 | 30.65 | 31.68 | 30.61 | 31.50 | +2.94% | 5.72 | 1.40% |
| 2026-01-06 | 30.43 | 30.75 | 29.94 | 30.60 | +1.39% | 4.96 | 1.25% |
| 2026-01-05 | 29.40 | 30.60 | 29.07 | 30.18 | +2.83% | 7.97 | 2.03% |
| 2025-12-31 | 28.71 | 29.45 | 28.62 | 29.35 | +1.80% | 4.84 | 1.27% |
| 2025-12-30 | 28.82 | 28.96 | 28.14 | 28.83 | -0.48% | 7.10 | 1.90% |
| 2025-12-29 | 29.29 | 29.37 | 28.70 | 28.97 | -1.06% | 6.58 | 1.74% |
| 2025-12-26 | 30.48 | 30.57 | 28.99 | 29.28 | -3.94% | 9.34 | 2.42% |
| 2025-12-25 | 30.71 | 30.93 | 30.35 | 30.48 | -0.59% | 3.43 | 0.86% |
| 2025-12-24 | 31.01 | 31.17 | 30.52 | 30.66 | -1.10% | 2.90 | 0.72% |
| 2025-12-23 | 31.44 | 32.00 | 30.94 | 31.00 | -1.49% | 4.02 | 0.98% |
| 2025-12-22 | 31.66 | 32.16 | 31.41 | 31.47 | -0.69% | 2.67 | 0.64% |
| 2025-12-19 | 30.99 | 31.90 | 30.93 | 31.69 | +2.16% | 3.13 | 0.76% |