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
2025-09-29	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%
2025-08-29	35.99	36.46	-0.03	-0.08%	35.27	36.93	280269	101709	2.15%
2025-08-28	36.86	36.49	-0.41	-1.11%	35.76	37.05	192237	69880	1.47%
2025-08-27	38.32	36.90	-1.30	-3.40%	36.85	38.88	189173	71202	1.45%
2025-08-26	38.85	38.20	-0.89	-2.28%	38.18	39.21	124884	48140	0.96%
2025-08-25	37.59	39.09	1.51	4.02%	37.58	39.20	220947	85109	1.69%
2025-08-22	37.76	37.58	-0.18	-0.48%	37.15	37.90	132840	49751	1.02%
2025-08-21	37.36	37.76	0.44	1.18%	37.03	38.18	139152	52239	1.07%
2025-08-20	37.49	37.32	-0.36	-0.96%	36.30	37.85	170132	63162	1.30%
2025-08-19	37.06	37.68	0.62	1.67%	36.81	38.70	248192	94492	1.90%
2025-08-18	36.38	37.06	0.67	1.84%	36.31	37.10	153377	56314	1.17%
2025-08-15	36.13	36.39	0.18	0.50%	35.86	36.88	111467	40616	0.85%
2025-08-14	37.06	36.21	-0.74	-2.00%	36.21	37.06	127388	46555	0.98%
2025-08-13	36.43	36.95	0.53	1.46%	36.20	37.15	161472	59356	1.24%
2025-08-12	37.05	36.42	-0.64	-1.73%	36.07	37.38	128948	46981	0.99%
2025-08-11	36.60	37.06	0.45	1.23%	36.35	37.46	95203	35236	0.73%
2025-08-08	36.86	36.61	-0.24	-0.65%	36.14	37.15	105630	38482	0.81%
2025-08-07	37.41	36.85	-0.72	-1.92%	36.66	38.15	131278	49049	1.01%
2025-08-06	37.72	37.57	0.02	0.05%	37.08	38.36	111175	41891	0.85%
2025-08-05	36.63	37.55	1.00	2.74%	36.53	37.80	118967	44241	0.91%
2025-08-04	37.02	36.55	-0.62	-1.67%	36.01	37.13	122060	44474	0.93%
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%