科伦药业(002422)股票行情
科伦药业(002422)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 37.55 | 36.87 | -0.68 | -1.81% | 36.67 | 37.96 | 105298 | 38864.32 | 0.81% |
| 2025-09-15 | 37.28 | 37.55 | 0.28 | 0.75% | 37.13 | 38.44 | 152870 | 57827.29 | 1.17% |
| 2025-09-12 | 37.14 | 37.27 | 0.13 | 0.35% | 36.85 | 37.78 | 148402 | 55267.83 | 1.14% |
| 2025-09-11 | 36.00 | 37.14 | -0.74 | -1.95% | 34.87 | 37.30 | 296370 | 107574.25 | 2.27% |
| 2025-09-10 | 39.10 | 37.88 | -1.27 | -3.24% | 37.59 | 39.50 | 199674 | 76106.19 | 1.53% |
| 2025-09-09 | 39.90 | 39.15 | -0.85 | -2.13% | 38.88 | 40.69 | 136943 | 54378.39 | 1.05% |
| 2025-09-08 | 40.30 | 40.00 | -0.35 | -0.87% | 39.29 | 40.77 | 173369 | 69216.98 | 1.33% |
| 2025-09-05 | 39.00 | 40.35 | 1.33 | 3.41% | 38.10 | 40.45 | 192197 | 75844.62 | 1.47% |
| 2025-09-04 | 40.74 | 39.02 | -1.68 | -4.13% | 38.41 | 41.00 | 229611 | 90589.34 | 1.76% |
| 2025-09-03 | 40.19 | 40.70 | 0.76 | 1.90% | 39.81 | 41.49 | 238859 | 97374.07 | 1.83% |
| 2025-09-02 | 40.11 | 39.94 | -0.17 | -0.42% | 39.71 | 41.72 | 340358 | 138215.45 | 2.61% |
| 2025-09-01 | 36.70 | 40.11 | 3.65 | 10.01% | 36.40 | 40.11 | 406574 | 157432.77 | 3.11% |
| 2025-08-29 | 35.99 | 36.46 | -0.03 | -0.08% | 35.27 | 36.93 | 280269 | 101709.12 | 2.15% |
| 2025-08-28 | 36.86 | 36.49 | -0.41 | -1.11% | 35.76 | 37.05 | 192237 | 69880.48 | 1.47% |
| 2025-08-27 | 38.32 | 36.90 | -1.30 | -3.40% | 36.85 | 38.88 | 189173 | 71202.00 | 1.45% |
| 2025-08-26 | 38.85 | 38.20 | -0.89 | -2.28% | 38.18 | 39.21 | 124884 | 48140.47 | 0.96% |
| 2025-08-25 | 37.59 | 39.09 | 1.51 | 4.02% | 37.58 | 39.20 | 220947 | 85109.05 | 1.69% |
| 2025-08-22 | 37.76 | 37.58 | -0.18 | -0.48% | 37.15 | 37.90 | 132840 | 49751.47 | 1.02% |
| 2025-08-21 | 37.36 | 37.76 | 0.44 | 1.18% | 37.03 | 38.18 | 139152 | 52239.02 | 1.07% |
| 2025-08-20 | 37.49 | 37.32 | -0.36 | -0.96% | 36.30 | 37.85 | 170132 | 63162.70 | 1.30% |
| 2025-08-19 | 37.06 | 37.68 | 0.62 | 1.67% | 36.81 | 38.70 | 248192 | 94492.17 | 1.90% |
| 2025-08-18 | 36.38 | 37.06 | 0.67 | 1.84% | 36.31 | 37.10 | 153377 | 56314.01 | 1.17% |
| 2025-08-15 | 36.13 | 36.39 | 0.18 | 0.50% | 35.86 | 36.88 | 111467 | 40616.04 | 0.85% |
| 2025-08-14 | 37.06 | 36.21 | -0.74 | -2.00% | 36.21 | 37.06 | 127388 | 46555.92 | 0.98% |
| 2025-08-13 | 36.43 | 36.95 | 0.53 | 1.46% | 36.20 | 37.15 | 161472 | 59356.26 | 1.24% |
| 2025-08-12 | 37.05 | 36.42 | -0.64 | -1.73% | 36.07 | 37.38 | 128948 | 46981.69 | 0.99% |
| 2025-08-11 | 36.60 | 37.06 | 0.45 | 1.23% | 36.35 | 37.46 | 95203 | 35236.59 | 0.73% |
| 2025-08-08 | 36.86 | 36.61 | -0.24 | -0.65% | 36.14 | 37.15 | 105630 | 38482.99 | 0.81% |
| 2025-08-07 | 37.41 | 36.85 | -0.72 | -1.92% | 36.66 | 38.15 | 131278 | 49049.50 | 1.01% |
| 2025-08-06 | 37.72 | 37.57 | 0.02 | 0.05% | 37.08 | 38.36 | 111175 | 41891.66 | 0.85% |
| 2025-08-05 | 36.63 | 37.55 | 1.00 | 2.74% | 36.53 | 37.80 | 118967 | 44241.02 | 0.91% |
| 2025-08-04 | 37.02 | 36.55 | -0.62 | -1.67% | 36.01 | 37.13 | 122060 | 44474.09 | 0.93% |
| 2025-08-01 | 37.63 | 37.17 | -0.61 | -1.61% | 37.03 | 38.36 | 128692 | 48423.60 | 0.99% |
| 2025-07-31 | 38.01 | 37.78 | -0.42 | -1.10% | 37.40 | 38.44 | 177123 | 67049.02 | 1.36% |
| 2025-07-30 | 36.30 | 38.20 | 1.80 | 4.95% | 35.33 | 38.88 | 371824 | 139822.33 | 2.85% |
| 2025-07-29 | 35.29 | 36.40 | 1.19 | 3.38% | 35.10 | 36.81 | 226402 | 81851.27 | 1.73% |
| 2025-07-28 | 35.29 | 35.21 | 0.04 | 0.11% | 34.90 | 35.90 | 145787 | 51448.77 | 1.12% |
| 2025-07-25 | 34.64 | 35.17 | 0.31 | 0.89% | 34.51 | 35.48 | 160857 | 56461.09 | 1.23% |
| 2025-07-24 | 34.58 | 34.86 | 0.27 | 0.78% | 34.03 | 34.98 | 156749 | 54099.57 | 1.20% |
| 2025-07-23 | 35.20 | 34.59 | -0.76 | -2.15% | 34.45 | 35.29 | 144177 | 50080.14 | 1.10% |
| 2025-07-22 | 34.89 | 35.35 | 0.34 | 0.97% | 34.40 | 35.95 | 170941 | 60553.13 | 1.31% |
| 2025-07-21 | 35.18 | 35.01 | -0.46 | -1.30% | 34.20 | 35.18 | 174498 | 60529.96 | 1.34% |
| 2025-07-18 | 34.88 | 35.47 | 0.48 | 1.37% | 34.55 | 35.62 | 203800 | 71535.70 | 1.56% |
| 2025-07-17 | 33.52 | 34.99 | 1.47 | 4.39% | 33.41 | 35.33 | 353601 | 122930.29 | 2.71% |
| 2025-07-16 | 33.88 | 33.52 | -0.32 | -0.95% | 33.20 | 34.13 | 146753 | 49241.14 | 1.12% |
| 2025-07-15 | 32.90 | 33.84 | 0.99 | 3.01% | 32.80 | 33.98 | 235743 | 78815.17 | 1.81% |
| 2025-07-14 | 33.17 | 32.85 | -0.37 | -1.11% | 32.74 | 33.19 | 187555 | 61758.76 | 1.44% |
| 2025-07-11 | 33.14 | 33.22 | 0.00 | 0.00% | 33.00 | 33.65 | 227201 | 75612.14 | 1.74% |
| 2025-07-10 | 33.41 | 33.22 | -0.22 | -0.66% | 32.90 | 33.48 | 147782 | 49041.79 | 1.13% |
| 2025-07-09 | 33.30 | 33.44 | 0.04 | 0.12% | 33.05 | 33.73 | 171283 | 57320.20 | 1.31% |
| 2025-07-08 | 34.49 | 33.40 | -1.08 | -3.13% | 33.15 | 34.69 | 304324 | 102187.77 | 2.33% |
| 2025-07-07 | 36.22 | 34.48 | -1.87 | -5.14% | 34.39 | 36.48 | 210333 | 73584.15 | 1.61% |
| 2025-07-04 | 36.90 | 36.35 | -0.81 | -2.18% | 36.21 | 37.10 | 99972 | 36585.37 | 0.77% |
| 2025-07-03 | 35.45 | 37.16 | 1.65 | 4.65% | 35.20 | 37.45 | 178256 | 64583.55 | 1.37% |
| 2025-07-02 | 36.43 | 35.51 | -0.97 | -2.66% | 35.14 | 36.45 | 113009 | 40254.60 | 0.87% |
| 2025-07-01 | 35.90 | 36.48 | 0.56 | 1.56% | 35.57 | 36.50 | 95579 | 34608.08 | 0.73% |
| 2025-06-30 | 35.72 | 35.92 | 0.10 | 0.28% | 35.25 | 36.17 | 80586 | 28822.84 | 0.62% |
| 2025-06-27 | 35.00 | 35.82 | 0.84 | 2.40% | 34.90 | 36.08 | 153609 | 54881.68 | 1.18% |
| 2025-06-26 | 34.64 | 34.98 | 0.13 | 0.37% | 34.18 | 35.16 | 115654 | 40216.79 | 0.89% |
| 2025-06-25 | 35.08 | 34.85 | -0.20 | -0.57% | 34.35 | 35.52 | 157032 | 54613.57 | 1.20% |
| 2025-06-24 | 34.60 | 35.05 | 0.45 | 1.30% | 34.35 | 35.45 | 162594 | 56882.12 | 1.25% |
| 2025-06-23 | 33.86 | 34.60 | 0.61 | 1.79% | 33.44 | 34.85 | 169389 | 57966.62 | 1.30% |
| 2025-06-20 | 34.64 | 33.99 | -0.65 | -1.88% | 33.88 | 34.80 | 148964 | 50841.56 | 1.14% |
| 2025-06-19 | 35.13 | 34.64 | -0.48 | -1.37% | 34.51 | 35.59 | 125872 | 43952.23 | 0.96% |
| 2025-06-18 | 34.94 | 35.12 | -0.03 | -0.09% | 34.85 | 35.52 | 103778 | 36421.70 | 0.79% |
| 2025-06-17 | 36.30 | 35.15 | -0.83 | -2.31% | 35.01 | 36.50 | 178599 | 63436.50 | 1.37% |
| 2025-06-16 | 36.60 | 35.98 | -0.80 | -2.18% | 35.84 | 36.75 | 216075 | 78121.86 | 1.65% |
| 2025-06-13 | 38.70 | 36.78 | -1.94 | -5.01% | 36.68 | 38.76 | 292071 | 108756.91 | 2.24% |
| 2025-06-12 | 37.81 | 39.22 | 1.23 | 3.24% | 37.79 | 39.79 | 207049 | 80414.37 | 1.59% |
| 2025-06-11 | 38.80 | 37.99 | -0.91 | -2.34% | 37.78 | 39.26 | 165388 | 63339.92 | 1.27% |
| 2025-06-10 | 38.42 | 38.90 | 0.49 | 1.28% | 38.11 | 39.13 | 165321 | 63951.94 | 1.27% |
| 2025-06-09 | 37.52 | 38.41 | 0.94 | 2.51% | 37.29 | 40.00 | 218178 | 84561.98 | 1.67% |
| 2025-06-06 | 37.42 | 37.47 | -0.28 | -0.74% | 37.20 | 37.95 | 125597 | 47044.75 | 0.96% |
| 2025-06-05 | 39.54 | 37.75 | -1.97 | -4.96% | 37.57 | 39.61 | 186505 | 71421.26 | 1.43% |
| 2025-06-04 | 38.20 | 39.72 | 1.52 | 3.98% | 37.83 | 40.73 | 200009 | 79266.57 | 1.53% |
| 2025-06-03 | 37.79 | 38.20 | -0.36 | -0.93% | 37.38 | 38.78 | 141453 | 53871.55 | 1.08% |
| 2025-05-30 | 37.75 | 38.56 | 0.61 | 1.61% | 37.73 | 38.99 | 174849 | 67365.25 | 1.34% |
| 2025-05-29 | 37.09 | 37.95 | 0.95 | 2.57% | 36.51 | 38.64 | 218403 | 82335.91 | 1.67% |
| 2025-05-28 | 37.16 | 37.00 | -0.23 | -0.62% | 36.64 | 37.46 | 113860 | 42140.43 | 0.87% |
| 2025-05-27 | 37.40 | 37.23 | -0.17 | -0.45% | 37.01 | 38.06 | 169826 | 63423.78 | 1.30% |
深证大盘股票行情在线 K线走势图
