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
2025-12-05	34.29	33.73	-0.37	-1.09%	33.24	34.35	80168	26901	0.61%
2025-12-04	34.03	34.10	0.10	0.29%	33.96	34.69	93948	32180	0.72%
2025-12-03	34.09	34.00	-0.01	-0.03%	33.90	34.52	58557	20004	0.45%
2025-12-02	34.39	34.01	-0.39	-1.13%	33.95	34.40	43908	14953	0.34%
2025-12-01	34.42	34.40	-0.02	-0.06%	33.93	34.57	67671	23216	0.52%
2025-11-28	34.47	34.42	-0.04	-0.12%	34.10	34.71	51321	17640	0.39%
2025-11-27	34.60	34.46	-0.13	-0.38%	34.10	34.70	66236	22794	0.51%
2025-11-26	33.41	34.59	1.24	3.72%	33.37	34.89	133427	46157	1.02%
2025-11-25	33.28	33.35	0.07	0.21%	33.00	33.92	77833	26171	0.60%
2025-11-24	32.20	33.28	1.28	4.00%	32.11	33.38	118582	39069	0.91%
2025-11-21	32.80	32.00	-0.86	-2.62%	31.92	33.15	80235	25873	0.61%
2025-11-20	33.51	32.86	-0.54	-1.62%	32.79	33.58	90064	29757	0.69%
2025-11-19	33.80	33.40	-0.57	-1.68%	33.30	33.89	46976	15734	0.36%
2025-11-18	33.31	33.97	0.61	1.83%	33.15	34.11	82675	27999	0.63%
2025-11-17	34.43	33.36	-1.25	-3.61%	33.06	34.52	112608	37706	0.86%
2025-11-14	34.35	34.61	0.02	0.06%	34.31	35.08	113107	39340	0.87%
2025-11-13	33.28	34.59	1.46	4.41%	33.14	34.98	190217	65154	1.46%
2025-11-12	32.43	33.13	0.80	2.47%	32.33	33.50	153345	50879	1.17%
2025-11-11	32.95	32.33	-0.59	-1.79%	32.11	33.01	96163	31228	0.74%
2025-11-10	32.41	32.92	0.54	1.67%	31.82	32.99	119053	38698	0.91%
2025-11-07	33.28	32.38	-0.97	-2.91%	32.31	33.46	137464	45075	1.05%
2025-11-06	33.36	33.35	-0.37	-1.10%	33.14	33.68	101492	33775	0.78%
2025-11-05	33.63	33.72	-0.24	-0.71%	33.27	34.04	110634	37158	0.85%
2025-11-04	34.80	33.96	-0.84	-2.41%	33.80	34.80	90221	30698	0.69%
2025-11-03	34.88	34.80	-0.20	-0.57%	34.21	35.10	153453	53111	1.18%
2025-10-31	33.30	35.00	0.75	2.19%	32.87	35.20	231905	79775	1.78%
2025-10-30	34.55	34.25	-0.42	-1.21%	34.01	34.67	112904	38754	0.86%
2025-10-29	34.66	34.67	-0.18	-0.52%	33.93	34.79	112553	38672	0.86%
2025-10-28	34.51	34.85	0.14	0.40%	34.33	34.98	93247	32264	0.71%
2025-10-27	34.90	34.71	0.07	0.20%	34.50	34.97	102416	35513	0.78%
2025-10-24	34.82	34.64	-0.16	-0.46%	34.50	34.94	61121	21183	0.47%
2025-10-23	35.80	34.80	-1.09	-3.04%	34.49	35.88	103869	36202	0.80%
2025-10-22	36.06	35.89	-0.16	-0.44%	35.76	36.65	70496	25510	0.54%
2025-10-21	36.50	36.05	-0.29	-0.80%	35.67	36.56	108143	38998	0.83%
2025-10-20	35.39	36.47	1.59	4.56%	35.20	36.69	188619	68143	1.44%
2025-10-17	35.12	34.88	0.00	0.00%	34.68	35.51	108533	38110	0.83%
2025-10-16	34.80	34.88	0.08	0.23%	34.46	35.31	99512	34786	0.76%
2025-10-15	34.02	34.80	0.79	2.32%	33.80	34.95	120165	41640	0.92%
2025-10-14	35.08	34.01	-0.73	-2.10%	33.61	35.18	152738	52160	1.17%
2025-10-13	35.06	34.74	-0.66	-1.86%	34.69	35.80	137562	48195	1.05%
2025-10-10	36.00	35.40	-0.66	-1.83%	35.22	36.34	155541	55581	1.19%
2025-10-09	37.31	36.06	-0.67	-1.82%	36.00	38.00	176809	64600	1.35%
2025-09-30	36.35	36.73	0.38	1.05%	35.82	37.40	192661	70315	1.48%
2025-09-29	36.77	36.35	-0.55	-1.49%	35.63	36.87	137288	49593	1.05%
2025-09-26	37.30	36.90	-0.69	-1.84%	36.41	37.44	145117	53434	1.11%
2025-09-25	38.14	37.59	-0.41	-1.08%	37.31	38.29	103000	38870	0.79%
2025-09-24	36.74	38.00	1.05	2.84%	36.62	38.60	188156	71499	1.44%
2025-09-23	37.20	36.95	-0.34	-0.91%	36.10	37.47	116731	42736	0.89%
2025-09-22	36.98	37.29	0.87	2.39%	36.97	38.50	142270	53676	1.09%
2025-09-19	37.85	36.42	-1.46	-3.85%	36.42	37.85	145890	53844	1.12%
2025-09-18	37.12	37.88	0.94	2.54%	36.77	38.56	188347	71205	1.44%
2025-09-17	36.87	36.94	0.07	0.19%	36.56	37.23	89710	33084	0.69%
2025-09-16	37.55	36.87	-0.68	-1.81%	36.67	37.96	105298	38864	0.81%
2025-09-15	37.28	37.55	0.28	0.75%	37.13	38.44	152870	57827	1.17%
2025-09-12	37.14	37.27	0.13	0.35%	36.85	37.78	148402	55267	1.14%
2025-09-11	36.00	37.14	-0.74	-1.95%	34.87	37.30	296370	107574	2.27%
2025-09-10	39.10	37.88	-1.27	-3.24%	37.59	39.50	199674	76106	1.53%
2025-09-09	39.90	39.15	-0.85	-2.13%	38.88	40.69	136943	54378	1.05%
2025-09-08	40.30	40.00	-0.35	-0.87%	39.29	40.77	173369	69216	1.33%
2025-09-05	39.00	40.35	1.33	3.41%	38.10	40.45	192197	75844	1.47%
2025-09-04	40.74	39.02	-1.68	-4.13%	38.41	41.00	229611	90589	1.76%
2025-09-03	40.19	40.70	0.76	1.90%	39.81	41.49	238859	97374	1.83%
2025-09-02	40.11	39.94	-0.17	-0.42%	39.71	41.72	340358	138215	2.61%
2025-09-01	36.70	40.11	3.65	10.01%	36.40	40.11	406574	157432	3.11%