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
2026-06-18	35.43	35.92	0.30	0.84%	34.58	37.48	232077	83914	1.79%
2026-06-17	35.99	35.62	-0.38	-1.06%	35.45	36.35	123808	44199	0.95%
2026-06-16	36.45	36.00	-0.49	-1.34%	35.75	36.57	113609	40886	0.87%
2026-06-15	37.31	36.49	-0.82	-2.20%	36.23	37.31	163990	59949	1.26%
2026-06-12	37.89	37.31	-0.77	-2.02%	36.28	38.08	295938	109856	2.28%
2026-06-11	36.69	38.08	1.02	2.75%	36.11	38.12	221445	83186	1.71%
2026-06-10	34.67	37.06	2.06	5.89%	34.60	37.20	236433	86096	1.82%
2026-06-09	34.12	35.00	1.12	3.31%	33.25	35.22	134697	46165	1.04%
2026-06-08	34.50	33.88	-0.73	-2.11%	33.59	35.00	134950	46110	1.04%
2026-06-05	34.18	34.61	0.73	2.15%	34.18	35.63	174181	60916	1.34%
2026-06-04	33.55	33.88	0.33	0.98%	33.46	34.40	145545	49387	1.12%
2026-06-03	35.16	33.55	-1.70	-4.82%	33.47	35.38	228980	78006	1.76%
2026-06-02	36.00	35.25	-0.96	-2.65%	35.15	36.50	172930	61512	1.33%
2026-06-01	36.91	36.21	-0.16	-0.44%	36.00	38.27	292924	108131	2.26%
2026-05-29	35.03	36.37	1.35	3.85%	34.90	37.18	298339	108535	2.30%
2026-05-28	35.35	35.02	-0.66	-1.85%	34.88	35.86	176976	62424	1.36%
2026-05-27	35.02	35.68	0.45	1.28%	34.71	35.80	174034	61321	1.34%
2026-05-26	34.36	35.23	0.87	2.53%	34.20	35.89	228208	80672	1.76%
2026-05-25	34.70	34.36	-0.36	-1.04%	33.91	35.00	138763	47732	1.07%
2026-05-22	33.57	34.72	2.33	7.19%	33.57	35.57	387218	134630	2.98%
2026-05-21	31.93	32.39	0.43	1.35%	31.83	33.20	153766	50322	1.18%
2026-05-20	32.78	31.96	-0.38	-1.18%	31.94	32.78	121326	39078	0.93%
2026-05-19	31.15	32.34	1.71	5.58%	31.15	33.00	265521	86245	2.04%
2026-05-18	31.39	30.63	-0.75	-2.39%	30.30	31.39	158464	48403	1.22%
2026-05-15	31.33	31.38	-0.01	-0.03%	31.03	31.88	100973	31759	0.78%
2026-05-14	32.32	31.39	-0.97	-3.00%	31.37	32.70	116887	37240	0.90%
2026-05-13	33.30	32.36	-1.14	-3.40%	31.83	33.37	186060	60304	1.43%
2026-05-12	33.00	33.50	0.31	0.93%	32.78	34.50	180297	60463	1.39%
2026-05-11	33.41	33.19	0.02	0.06%	32.60	33.41	160887	53103	1.24%
2026-05-08	34.01	33.64	-0.39	-1.15%	33.44	34.16	93277	31386	0.72%
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%