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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.80 | 35.88 | 34.49 | 34.80 | -3.04% | 3.62 | 0.80% |
| 2025-10-22 | 36.06 | 36.65 | 35.76 | 35.89 | -0.44% | 2.55 | 0.54% |
| 2025-10-21 | 36.50 | 36.56 | 35.67 | 36.05 | -0.80% | 3.90 | 0.83% |
| 2025-10-20 | 35.26 | 36.56 | 35.07 | 36.34 | +4.56% | 6.81 | 1.44% |
| 2025-10-17 | 34.99 | 35.38 | 34.56 | 34.76 | 0.00% | 3.81 | 0.83% |
| 2025-10-16 | 34.68 | 35.18 | 34.34 | 34.76 | +0.23% | 3.48 | 0.76% |
| 2025-10-15 | 33.90 | 34.83 | 33.68 | 34.68 | +2.32% | 4.16 | 0.92% |
| 2025-10-14 | 34.95 | 35.05 | 33.49 | 33.89 | -2.10% | 5.22 | 1.17% |
| 2025-10-13 | 34.94 | 35.67 | 34.57 | 34.62 | -1.86% | 4.82 | 1.05% |
| 2025-10-10 | 35.87 | 36.21 | 35.09 | 35.27 | -1.83% | 5.56 | 1.19% |
| 2025-10-09 | 37.18 | 37.86 | 35.87 | 35.93 | -1.82% | 6.46 | 1.35% |
| 2025-09-30 | 36.22 | 37.27 | 35.69 | 36.60 | +1.05% | 7.03 | 1.48% |
| 2025-09-29 | 36.64 | 36.74 | 35.50 | 36.22 | -1.49% | 4.96 | 1.05% |
| 2025-09-26 | 37.17 | 37.31 | 36.28 | 36.77 | -1.84% | 5.34 | 1.11% |
| 2025-09-25 | 38.00 | 38.15 | 37.18 | 37.46 | -1.08% | 3.89 | 0.79% |
| 2025-09-24 | 36.61 | 38.46 | 36.49 | 37.86 | +2.84% | 7.15 | 1.44% |
| 2025-09-23 | 37.07 | 37.34 | 35.97 | 36.82 | -0.91% | 4.27 | 0.89% |
| 2025-09-22 | 36.85 | 38.36 | 36.84 | 37.16 | +2.39% | 5.37 | 1.09% |
| 2025-09-19 | 37.72 | 37.72 | 36.29 | 36.29 | -3.85% | 5.38 | 1.12% |
| 2025-09-18 | 36.99 | 38.42 | 36.64 | 37.74 | +2.54% | 7.12 | 1.44% |