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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.51 | 33.58 | 32.79 | 32.86 | -1.62% | 2.98 | 0.69% |
| 2025-11-19 | 33.80 | 33.89 | 33.30 | 33.40 | -1.68% | 1.57 | 0.36% |
| 2025-11-18 | 33.31 | 34.11 | 33.15 | 33.97 | +1.83% | 2.80 | 0.63% |
| 2025-11-17 | 34.43 | 34.52 | 33.06 | 33.36 | -3.61% | 3.77 | 0.86% |
| 2025-11-14 | 34.35 | 35.08 | 34.31 | 34.61 | +0.06% | 3.93 | 0.87% |
| 2025-11-13 | 33.28 | 34.98 | 33.14 | 34.59 | +4.41% | 6.52 | 1.46% |
| 2025-11-12 | 32.43 | 33.50 | 32.33 | 33.13 | +2.47% | 5.09 | 1.17% |
| 2025-11-11 | 32.95 | 33.01 | 32.11 | 32.33 | -1.79% | 3.12 | 0.74% |
| 2025-11-10 | 32.41 | 32.99 | 31.82 | 32.92 | +1.67% | 3.87 | 0.91% |
| 2025-11-07 | 33.28 | 33.46 | 32.31 | 32.38 | -2.91% | 4.51 | 1.05% |
| 2025-11-06 | 33.36 | 33.68 | 33.14 | 33.35 | -1.10% | 3.38 | 0.78% |
| 2025-11-05 | 33.63 | 34.04 | 33.27 | 33.72 | -0.71% | 3.72 | 0.85% |
| 2025-11-04 | 34.80 | 34.80 | 33.80 | 33.96 | -2.41% | 3.07 | 0.69% |
| 2025-11-03 | 34.88 | 35.10 | 34.21 | 34.80 | -0.57% | 5.31 | 1.18% |
| 2025-10-31 | 33.30 | 35.20 | 32.87 | 35.00 | +2.19% | 7.98 | 1.78% |
| 2025-10-30 | 34.55 | 34.67 | 34.01 | 34.25 | -1.21% | 3.88 | 0.86% |
| 2025-10-29 | 34.66 | 34.79 | 33.93 | 34.67 | -0.52% | 3.87 | 0.86% |
| 2025-10-28 | 34.51 | 34.98 | 34.33 | 34.85 | +0.40% | 3.23 | 0.71% |
| 2025-10-27 | 34.90 | 34.97 | 34.50 | 34.71 | +0.20% | 3.55 | 0.78% |
| 2025-10-24 | 34.82 | 34.94 | 34.50 | 34.64 | -0.46% | 2.12 | 0.47% |