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
2025-08-01	37.63	37.17	-0.61	-1.61%	37.03	38.36	128692	48423	0.99%
2025-07-31	38.01	37.78	-0.42	-1.10%	37.40	38.44	177123	67049	1.36%
2025-07-30	36.30	38.20	1.80	4.95%	35.33	38.88	371824	139822	2.85%
2025-07-29	35.29	36.40	1.19	3.38%	35.10	36.81	226402	81851	1.73%
2025-07-28	35.29	35.21	0.04	0.11%	34.90	35.90	145787	51448	1.12%
2025-07-25	34.64	35.17	0.31	0.89%	34.51	35.48	160857	56461	1.23%
2025-07-24	34.58	34.86	0.27	0.78%	34.03	34.98	156749	54099	1.20%
2025-07-23	35.20	34.59	-0.76	-2.15%	34.45	35.29	144177	50080	1.10%
2025-07-22	34.89	35.35	0.34	0.97%	34.40	35.95	170941	60553	1.31%
2025-07-21	35.18	35.01	-0.46	-1.30%	34.20	35.18	174498	60529	1.34%
2025-07-18	34.88	35.47	0.48	1.37%	34.55	35.62	203800	71535	1.56%
2025-07-17	33.52	34.99	1.47	4.39%	33.41	35.33	353601	122930	2.71%
2025-07-16	33.88	33.52	-0.32	-0.95%	33.20	34.13	146753	49241	1.12%
2025-07-15	32.90	33.84	0.99	3.01%	32.80	33.98	235743	78815	1.81%
2025-07-14	33.17	32.85	-0.37	-1.11%	32.74	33.19	187555	61758	1.44%
2025-07-11	33.14	33.22	0.00	0.00%	33.00	33.65	227201	75612	1.74%
2025-07-10	33.41	33.22	-0.22	-0.66%	32.90	33.48	147782	49041	1.13%
2025-07-09	33.30	33.44	0.04	0.12%	33.05	33.73	171283	57320	1.31%
2025-07-08	34.49	33.40	-1.08	-3.13%	33.15	34.69	304324	102187	2.33%
2025-07-07	36.22	34.48	-1.87	-5.14%	34.39	36.48	210333	73584	1.61%
2025-07-04	36.90	36.35	-0.81	-2.18%	36.21	37.10	99972	36585	0.77%
2025-07-03	35.45	37.16	1.65	4.65%	35.20	37.45	178256	64583	1.37%
2025-07-02	36.43	35.51	-0.97	-2.66%	35.14	36.45	113009	40254	0.87%
2025-07-01	35.90	36.48	0.56	1.56%	35.57	36.50	95579	34608	0.73%
2025-06-30	35.72	35.92	0.10	0.28%	35.25	36.17	80586	28822	0.62%
2025-06-27	35.00	35.82	0.84	2.40%	34.90	36.08	153609	54881	1.18%
2025-06-26	34.64	34.98	0.13	0.37%	34.18	35.16	115654	40216	0.89%
2025-06-25	35.08	34.85	-0.20	-0.57%	34.35	35.52	157032	54613	1.20%
2025-06-24	34.60	35.05	0.45	1.30%	34.35	35.45	162594	56882	1.25%
2025-06-23	33.86	34.60	0.61	1.79%	33.44	34.85	169389	57966	1.30%
2025-06-20	34.64	33.99	-0.65	-1.88%	33.88	34.80	148964	50841	1.14%
2025-06-19	35.13	34.64	-0.48	-1.37%	34.51	35.59	125872	43952	0.96%
2025-06-18	34.94	35.12	-0.03	-0.09%	34.85	35.52	103778	36421	0.79%
2025-06-17	36.30	35.15	-0.83	-2.31%	35.01	36.50	178599	63436	1.37%
2025-06-16	36.60	35.98	-0.80	-2.18%	35.84	36.75	216075	78121	1.65%
2025-06-13	38.70	36.78	-1.94	-5.01%	36.68	38.76	292071	108756	2.24%
2025-06-12	37.81	39.22	1.23	3.24%	37.79	39.79	207049	80414	1.59%
2025-06-11	38.80	37.99	-0.91	-2.34%	37.78	39.26	165388	63339	1.27%
2025-06-10	38.42	38.90	0.49	1.28%	38.11	39.13	165321	63951	1.27%
2025-06-09	37.52	38.41	0.94	2.51%	37.29	40.00	218178	84561	1.67%
2025-06-06	37.42	37.47	-0.28	-0.74%	37.20	37.95	125597	47044	0.96%
2025-06-05	39.54	37.75	-1.97	-4.96%	37.57	39.61	186505	71421	1.43%
2025-06-04	38.20	39.72	1.52	3.98%	37.83	40.73	200009	79266	1.53%
2025-06-03	37.79	38.20	-0.36	-0.93%	37.38	38.78	141453	53871	1.08%
2025-05-30	37.75	38.56	0.61	1.61%	37.73	38.99	174849	67365	1.34%
2025-05-29	37.09	37.95	0.95	2.57%	36.51	38.64	218403	82335	1.67%
2025-05-28	37.16	37.00	-0.23	-0.62%	36.64	37.46	113860	42140	0.87%
2025-05-27	37.40	37.23	-0.17	-0.45%	37.01	38.06	169826	63423	1.30%
2025-05-26	39.35	37.40	-1.95	-4.96%	37.20	39.49	211825	79915	1.62%
2025-05-23	38.00	39.35	1.28	3.36%	38.00	40.80	244083	96818	1.87%
2025-05-22	37.80	38.07	0.19	0.50%	37.01	38.97	185629	70492	1.42%
2025-05-21	36.55	37.88	0.98	2.66%	36.40	39.77	292883	111552	2.24%
2025-05-20	34.96	36.90	1.94	5.55%	34.96	37.10	263166	96401	2.02%
2025-05-19	34.30	34.96	-0.06	-0.17%	33.70	35.19	172723	59559	1.32%
2025-05-16	35.00	35.02	0.12	0.34%	33.10	35.07	255648	87546	1.96%
2025-05-15	34.00	34.90	1.01	2.98%	33.72	35.76	251799	88065	1.93%
2025-05-14	33.55	33.89	0.03	0.09%	33.25	34.45	116093	39358	0.89%
2025-05-13	33.62	33.86	0.56	1.68%	33.50	34.19	161256	54503	1.23%
2025-05-12	34.00	33.30	-0.84	-2.46%	32.52	34.00	242062	79695	1.85%
2025-05-09	34.05	34.14	0.12	0.35%	34.02	34.77	118461	40630	0.91%
2025-05-08	34.55	34.02	-0.63	-1.82%	33.97	34.65	134770	46089	1.03%
2025-05-07	35.91	34.65	-1.10	-3.08%	34.35	36.09	173618	60668	1.33%
2025-05-06	36.29	35.75	-0.46	-1.27%	35.45	36.46	242750	87190	1.86%
2025-04-30	31.94	36.21	3.29	9.99%	31.81	36.21	419848	144571	3.22%
2025-04-29	32.76	32.92	-0.20	-0.60%	32.25	33.38	128532	42252	0.98%
2025-04-28	32.93	33.12	-0.02	-0.06%	32.65	33.40	137671	45612	1.05%
2025-04-25	35.43	33.14	-2.34	-6.60%	32.81	35.55	315143	105795	2.41%