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
2025-04-03	36.99	36.84	-0.16	-0.43%	36.00	37.10	248614	90783	1.90%
2025-04-02	36.00	37.00	1.55	4.37%	35.51	38.08	463639	169832	3.55%
2025-04-01	32.42	35.45	3.22	9.99%	32.04	35.45	404564	139397	3.10%
2025-03-31	32.49	32.23	-0.24	-0.74%	31.92	32.98	147748	47763	1.13%
2025-03-28	31.67	32.47	0.78	2.46%	31.61	33.07	259798	84949	1.99%
2025-03-27	30.61	31.69	1.09	3.56%	30.36	31.98	195876	61419	1.50%
2025-03-26	30.96	30.60	-0.38	-1.23%	30.35	31.45	133193	40844	1.02%
2025-03-25	31.29	30.98	-0.31	-0.99%	30.88	31.55	100174	31233	0.77%
2025-03-24	31.49	31.29	-0.29	-0.92%	31.13	31.85	114942	36171	0.88%
2025-03-21	31.25	31.58	0.30	0.96%	30.80	31.65	154553	48234	1.18%
2025-03-20	31.90	31.28	-0.37	-1.17%	31.21	32.05	100863	31815	0.77%
2025-03-19	31.24	31.65	0.41	1.31%	31.13	32.40	151453	48179	1.16%
2025-03-18	31.19	31.24	0.14	0.45%	30.89	31.61	91466	28675	0.70%
2025-03-17	31.52	31.10	-0.49	-1.55%	30.92	31.66	102885	32051	0.79%
2025-03-14	31.45	31.59	0.08	0.25%	31.02	31.75	116941	36834	0.89%
2025-03-13	30.99	31.51	0.61	1.97%	30.92	31.51	118728	37159	0.91%
2025-03-12	32.46	30.90	-1.48	-4.57%	30.83	32.46	198845	62435	1.52%
2025-03-11	31.27	32.38	1.07	3.42%	31.03	32.46	226935	72399	1.73%
2025-03-10	31.00	31.31	0.32	1.03%	30.88	31.41	125469	39118	0.96%
2025-03-07	30.85	30.99	0.04	0.13%	30.56	31.45	163750	50863	1.25%
2025-03-06	31.17	30.95	-0.29	-0.93%	30.70	31.58	198882	61733	1.52%
2025-03-05	31.31	31.24	-0.18	-0.57%	30.86	31.95	213266	66931	1.63%
2025-03-04	31.00	31.42	0.36	1.16%	30.42	31.71	191281	59509	1.46%
2025-03-03	29.65	31.06	1.56	5.29%	29.54	31.31	330717	101839	2.53%
2025-02-28	30.41	29.50	-0.99	-3.25%	29.43	30.46	191317	57073	1.46%
2025-02-27	29.02	30.49	1.39	4.78%	28.90	30.54	387755	116013	2.96%
2025-02-26	28.20	29.10	1.00	3.56%	27.83	29.24	261476	74514	2.00%
2025-02-25	28.30	28.10	-0.34	-1.20%	27.91	28.42	112827	31735	0.86%
2025-02-24	28.65	28.44	-0.03	-0.11%	28.21	28.83	180060	51377	1.38%
2025-02-21	27.21	28.47	1.28	4.71%	27.19	28.50	404328	113287	3.09%
2025-02-20	26.88	27.19	0.34	1.27%	26.72	27.45	195602	53190	1.49%
2025-02-19	27.20	26.85	-0.53	-1.94%	26.72	27.31	256465	69137	1.96%
2025-02-18	27.33	27.38	0.03	0.11%	27.00	27.95	213923	58788	1.63%
2025-02-17	27.88	27.35	-0.40	-1.44%	27.16	27.90	201873	55287	1.54%
2025-02-14	27.53	27.75	0.31	1.13%	27.47	27.94	145630	40434	1.11%
2025-02-13	27.39	27.44	0.04	0.15%	27.36	27.84	126597	34908	0.97%
2025-02-12	27.59	27.40	-0.35	-1.26%	27.16	27.73	157587	43111	1.20%
2025-02-11	28.40	27.75	-0.65	-2.29%	27.58	28.50	176153	49032	1.35%
2025-02-10	27.86	28.40	0.54	1.94%	27.73	28.49	147196	41480	1.12%
2025-02-07	27.62	27.86	0.11	0.40%	27.42	28.20	144479	40290	1.10%
2025-02-06	27.58	27.75	0.21	0.76%	27.28	27.78	106994	29521	0.82%
2025-02-05	28.31	27.54	-0.59	-2.10%	27.42	28.35	126960	35055	0.97%
2025-01-27	28.16	28.13	-0.01	-0.04%	28.04	28.66	118590	33537	0.91%
2025-01-24	28.11	28.14	0.01	0.04%	27.98	28.53	97941	27671	0.75%
2025-01-23	28.55	28.13	-0.29	-1.02%	28.10	28.69	88636	25169	0.68%
2025-01-22	28.28	28.42	0.06	0.21%	28.10	28.72	90595	25773	0.69%
2025-01-21	28.70	28.36	-0.30	-1.05%	27.96	28.92	142593	40321	1.09%
2025-01-20	27.79	28.66	1.19	4.33%	27.60	28.90	208938	59652	1.60%
2025-01-17	27.40	27.47	-0.09	-0.33%	27.26	27.82	97459	26816	0.74%
2025-01-16	27.75	27.56	-0.14	-0.51%	27.35	27.94	111120	30684	0.85%
2025-01-15	28.21	27.70	-0.59	-2.09%	27.64	28.27	108251	30182	0.83%
2025-01-14	27.80	28.29	0.43	1.54%	27.68	28.33	159717	44881	1.22%
2025-01-13	27.40	27.86	0.46	1.68%	27.25	27.87	122248	33775	0.93%
2025-01-10	27.60	27.40	-0.23	-0.83%	27.20	27.73	93957	25857	0.72%
2025-01-09	27.35	27.63	0.20	0.73%	27.24	28.19	140756	39035	1.08%
2025-01-08	27.88	27.43	-0.45	-1.61%	27.10	27.93	170596	46916	1.30%
2025-01-07	28.90	27.88	-1.02	-3.53%	27.51	28.94	263417	73832	2.01%
2025-01-06	29.44	28.90	-0.31	-1.06%	28.76	29.53	144069	41870	1.10%
2025-01-03	29.48	29.21	-0.27	-0.92%	29.11	29.75	127229	37446	0.97%
2025-01-02	30.00	29.48	-0.45	-1.50%	29.15	30.06	206058	60837	1.57%
2024-12-31	30.34	29.93	-0.39	-1.29%	29.84	30.41	128833	38619	0.98%
2024-12-30	30.60	30.32	-0.26	-0.85%	30.22	30.95	122818	37576	0.94%
2024-12-27	30.48	30.58	0.10	0.33%	30.35	30.82	152447	46626	1.16%
2024-12-26	30.71	30.48	-0.35	-1.14%	30.36	30.79	105076	32084	0.80%
2024-12-25	30.35	30.83	0.52	1.72%	30.13	31.01	208120	63794	1.59%
2024-12-24	30.24	30.31	0.07	0.23%	30.08	30.41	103192	31228	0.79%