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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.10 | 31.29 | 30.87 | 31.02 | -0.42% | 1.85 | 0.45% |
| 2025-12-17 | 30.76 | 31.28 | 30.52 | 31.15 | +1.86% | 2.75 | 0.68% |
| 2025-12-16 | 31.00 | 31.09 | 30.58 | 30.58 | -1.58% | 1.88 | 0.47% |
| 2025-12-15 | 31.02 | 31.29 | 30.90 | 31.07 | -0.26% | 2.76 | 0.68% |
| 2025-12-12 | 32.00 | 32.10 | 30.99 | 31.15 | -2.63% | 8.04 | 1.97% |
| 2025-12-11 | 32.52 | 32.66 | 31.80 | 31.99 | -1.60% | 4.27 | 1.02% |
| 2025-12-10 | 32.39 | 32.71 | 31.61 | 32.51 | +0.18% | 3.94 | 0.94% |
| 2025-12-09 | 32.91 | 33.46 | 32.22 | 32.45 | -1.67% | 3.94 | 0.92% |
| 2025-12-08 | 33.87 | 33.95 | 32.93 | 33.00 | -2.16% | 3.48 | 0.80% |
| 2025-12-05 | 34.29 | 34.35 | 33.24 | 33.73 | -1.08% | 2.69 | 0.61% |
| 2025-12-04 | 34.03 | 34.69 | 33.96 | 34.10 | +0.29% | 3.22 | 0.72% |
| 2025-12-03 | 34.09 | 34.52 | 33.90 | 34.00 | -0.03% | 2.00 | 0.45% |
| 2025-12-02 | 34.39 | 34.40 | 33.95 | 34.01 | -1.13% | 1.50 | 0.34% |
| 2025-12-01 | 34.42 | 34.57 | 33.93 | 34.40 | -0.06% | 2.32 | 0.52% |
| 2025-11-28 | 34.47 | 34.71 | 34.10 | 34.42 | -0.12% | 1.76 | 0.39% |
| 2025-11-27 | 34.60 | 34.70 | 34.10 | 34.46 | -0.38% | 2.28 | 0.51% |
| 2025-11-26 | 33.41 | 34.89 | 33.37 | 34.59 | +3.72% | 4.62 | 1.02% |
| 2025-11-25 | 33.28 | 33.92 | 33.00 | 33.35 | +0.21% | 2.62 | 0.60% |
| 2025-11-24 | 32.20 | 33.38 | 32.11 | 33.28 | +4.00% | 3.91 | 0.91% |
| 2025-11-21 | 32.80 | 33.15 | 31.92 | 32.00 | -2.62% | 2.59 | 0.61% |