科伦药业 (002422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	34.10	34.03	0.02	0.06%	33.60	34.32	137941	46716	1.06%
2026-05-06	34.11	34.01	-0.56	-1.62%	33.50	34.44	162205	54958	1.25%
2026-04-30	34.93	34.57	0.47	1.38%	34.00	35.15	173799	60325	1.34%
2026-04-29	32.60	34.10	1.50	4.60%	32.51	34.78	251582	85957	1.93%
2026-04-28	33.23	32.60	-0.64	-1.93%	32.54	33.95	130086	43051	1.00%
2026-04-27	33.85	33.24	-0.69	-2.03%	33.14	33.93	98541	32826	0.75%
2026-04-24	33.15	33.93	0.73	2.20%	32.80	34.15	155315	52333	1.19%
2026-04-23	33.85	33.20	-0.66	-1.95%	33.06	34.13	141336	47446	1.08%
2026-04-22	33.56	33.86	0.32	0.95%	33.15	33.96	150265	50476	1.15%
2026-04-21	33.99	33.54	-0.42	-1.24%	33.34	34.44	140030	47210	1.07%
2026-04-20	35.11	33.96	-1.27	-3.60%	33.80	35.18	257184	87765	1.97%
2026-04-17	35.92	35.23	-0.69	-1.92%	34.30	36.08	238374	83493	1.83%
2026-04-16	35.35	35.92	0.22	0.62%	34.86	36.15	205069	73179	1.57%
2026-04-15	34.66	35.70	1.41	4.11%	34.11	35.79	339414	119215	2.60%
2026-04-14	34.77	34.29	-0.38	-1.10%	33.80	34.94	170098	58181	1.30%
2026-04-13	33.85	34.67	0.67	1.97%	33.75	35.03	190082	65688	1.46%
2026-04-10	34.15	34.00	-0.13	-0.38%	33.44	34.25	254051	86032	1.95%
2026-04-09	34.45	34.13	-0.50	-1.44%	33.65	34.85	178210	60822	1.36%
2026-04-08	34.89	34.63	0.29	0.84%	34.02	35.35	275851	95502	2.11%
2026-04-07	35.63	34.34	-1.28	-3.59%	34.03	35.79	197195	68193	1.51%
2026-04-03	35.34	35.62	-0.73	-2.01%	34.81	35.98	275313	97198	2.11%
2026-04-02	35.86	36.35	0.16	0.44%	35.60	36.90	234375	84947	1.79%
2026-04-01	35.00	36.19	1.50	4.32%	34.71	36.45	333004	119331	2.55%
2026-03-31	34.90	34.69	-0.03	-0.09%	34.45	35.37	185651	64732	1.42%
2026-03-30	34.70	34.72	-0.20	-0.57%	34.47	35.47	231196	80738	1.77%
2026-03-27	31.69	34.92	2.81	8.75%	31.60	35.11	323498	110535	2.48%
2026-03-26	32.99	32.11	-1.07	-3.22%	31.99	33.54	132449	43091	1.01%
2026-03-25	33.18	33.18	0.21	0.64%	32.73	33.81	116751	38785	0.89%
2026-03-24	33.10	32.97	0.20	0.61%	32.48	33.42	128570	42214	0.98%
2026-03-23	33.98	32.77	-1.60	-4.66%	32.28	34.00	180233	59402	1.38%
2026-03-20	33.33	34.37	0.89	2.66%	33.20	34.75	213468	73332	1.63%
2026-03-19	33.35	33.48	0.14	0.42%	33.11	34.06	147020	49397	1.13%
2026-03-18	32.96	33.34	0.14	0.42%	32.57	33.62	131105	43558	1.00%
2026-03-17	32.93	33.20	0.55	1.68%	32.23	33.50	193605	64122	1.48%
2026-03-16	32.60	32.65	0.06	0.18%	32.37	33.45	126820	41694	0.97%
2026-03-13	32.52	32.59	-0.26	-0.79%	32.25	33.30	70976	23224	0.54%
2026-03-12	33.18	32.85	-0.40	-1.20%	32.51	33.24	81641	26803	0.63%
2026-03-11	33.51	33.25	-0.39	-1.16%	33.00	33.80	129732	43216	0.99%
2026-03-10	32.09	33.64	1.74	5.45%	31.98	34.07	244026	81510	1.87%
2026-03-09	32.08	31.90	-0.78	-2.39%	31.71	32.48	149463	47900	1.14%
2026-03-06	30.16	32.68	2.40	7.93%	30.01	32.84	243600	77797	1.87%
2026-03-05	29.53	30.28	1.06	3.63%	29.31	30.63	104914	31553	0.80%
2026-03-04	29.31	29.22	-0.30	-1.02%	29.12	29.73	82816	24308	0.63%
2026-03-03	30.18	29.52	-0.68	-2.25%	29.33	30.19	133975	39746	1.03%
2026-03-02	30.21	30.20	-0.34	-1.11%	29.51	30.45	152540	45648	1.17%
2026-02-27	30.49	30.54	0.06	0.20%	30.12	30.63	92516	28107	0.71%
2026-02-26	31.19	30.48	-0.54	-1.74%	30.04	31.33	183386	55814	1.40%
2026-02-25	31.05	31.02	0.02	0.06%	30.92	31.42	75074	23346	0.57%
2026-02-24	31.75	31.00	-0.56	-1.77%	30.86	32.00	84387	26305	0.65%
2026-02-13	31.86	31.56	-0.20	-0.63%	31.50	32.45	75649	24159	0.58%
2026-02-12	32.00	31.76	-0.29	-0.90%	31.41	32.20	95241	30175	0.73%
2026-02-11	31.91	32.05	0.01	0.03%	31.86	32.47	64044	20537	0.49%
2026-02-10	31.91	32.04	0.13	0.41%	31.67	32.85	121975	39460	0.93%
2026-02-09	32.21	31.91	-0.29	-0.90%	31.77	32.50	90909	29063	0.70%
2026-02-06	31.41	32.20	0.72	2.29%	31.38	32.98	153242	49517	1.17%
2026-02-05	30.98	31.48	0.38	1.22%	30.72	31.70	98206	30805	0.75%
2026-02-04	30.36	31.10	0.70	2.30%	30.16	31.17	91610	28160	0.70%
2026-02-03	30.36	30.40	0.26	0.86%	30.01	30.48	77727	23532	0.60%
2026-02-02	30.86	30.14	-0.81	-2.62%	30.10	31.30	88118	26959	0.67%
2026-01-30	31.33	30.95	-0.39	-1.24%	30.81	31.99	99305	31005	0.76%
2026-01-29	31.06	31.34	0.16	0.51%	30.84	31.58	127786	39880	0.98%
2026-01-28	31.36	31.18	-0.23	-0.73%	31.11	31.64	122305	38354	0.94%