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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.74 | 37.10 | 36.43 | 36.81 | +0.19% | 3.31 | 0.69% |
| 2025-09-16 | 37.42 | 37.82 | 36.54 | 36.74 | -1.81% | 3.89 | 0.81% |
| 2025-09-15 | 37.15 | 38.30 | 37.00 | 37.42 | +0.75% | 5.78 | 1.17% |
| 2025-09-12 | 37.01 | 37.65 | 36.72 | 37.14 | +0.35% | 5.53 | 1.14% |
| 2025-09-11 | 35.87 | 37.17 | 34.75 | 37.01 | -1.95% | 10.76 | 2.27% |
| 2025-09-10 | 38.96 | 39.36 | 37.46 | 37.74 | -3.24% | 7.61 | 1.53% |
| 2025-09-09 | 39.76 | 40.54 | 38.74 | 39.01 | -2.12% | 5.44 | 1.05% |
| 2025-09-08 | 40.16 | 40.62 | 39.15 | 39.86 | -0.87% | 6.92 | 1.33% |
| 2025-09-05 | 38.86 | 40.31 | 37.96 | 40.21 | +3.41% | 7.58 | 1.47% |
| 2025-09-04 | 40.59 | 40.85 | 38.27 | 38.88 | -4.13% | 9.06 | 1.76% |
| 2025-09-03 | 40.05 | 41.34 | 39.67 | 40.55 | +1.90% | 9.74 | 1.83% |
| 2025-09-02 | 39.97 | 41.57 | 39.57 | 39.80 | -0.42% | 13.82 | 2.61% |
| 2025-09-01 | 36.57 | 39.97 | 36.27 | 39.97 | +10.01% | 15.74 | 3.11% |
| 2025-08-29 | 35.86 | 36.80 | 35.14 | 36.33 | -0.08% | 10.17 | 2.15% |
| 2025-08-28 | 36.73 | 36.92 | 35.63 | 36.36 | -1.11% | 6.99 | 1.47% |
| 2025-08-27 | 38.18 | 38.74 | 36.72 | 36.77 | -3.40% | 7.12 | 1.45% |
| 2025-08-26 | 38.71 | 39.07 | 38.04 | 38.06 | -2.28% | 4.81 | 0.96% |
| 2025-08-25 | 37.46 | 39.06 | 37.45 | 38.95 | +4.02% | 8.51 | 1.69% |
| 2025-08-22 | 37.63 | 37.76 | 37.02 | 37.45 | -0.48% | 4.98 | 1.02% |
| 2025-08-21 | 37.23 | 38.04 | 36.90 | 37.63 | +1.18% | 5.22 | 1.07% |