科伦药业（002422）历史行情

以下为科伦药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	38.000	37.830	38.090	36.830	-0.580	-1.510%	12.57万	4.72亿	0.970%
2026-10-12	39.850	38.410	40.280	38.250	-1.310	-3.300%	14.03万	5.48亿	1.080%
2026-10-09	38.640	39.720	39.990	37.600	0.970	2.500%	20.59万	8.01亿	1.590%
2026-10-08	40.840	38.750	40.880	38.350	-2.100	-5.140%	22.10万	8.70亿	1.700%
2026-10-07	38.970	40.850	41.700	38.960	1.630	4.156%	2,367.67万	9.64亿	1.823%
2026-10-06	38.970	40.850	41.700	38.960	1.630	4.156%	2,367.67万	9.64亿	1.823%
2026-10-05	38.970	40.850	41.700	38.960	1.630	4.156%	2,367.67万	9.64亿	1.823%
2026-10-02	38.970	40.850	41.700	38.960	1.630	4.156%	2,367.67万	9.64亿	1.823%
2026-10-01	38.970	40.850	41.700	38.960	1.630	4.156%	2,367.67万	9.64亿	1.823%
2026-09-30	38.970	40.850	41.700	38.960	1.630	4.160%	23.68万	9.64亿	1.820%
2026-09-29	38.770	39.220	40.470	38.420	0.620	1.610%	16.68万	6.58亿	1.280%
2026-09-28	38.860	38.600	39.690	38.440	-0.260	-0.670%	14.38万	5.59亿	1.110%
2026-09-27	41.420	38.860	41.600	38.600	-2.840	-6.811%	2,860.18万	11.25亿	2.203%
2026-09-24	41.420	38.860	41.600	38.600	-2.840	-6.810%	28.60万	11.25亿	2.200%
2026-09-23	41.880	41.700	42.300	41.330	-0.300	-0.710%	15.65万	6.52亿	1.200%
2026-09-22	42.200	42.000	42.550	41.260	-0.480	-1.130%	20.93万	8.77亿	1.610%
2026-09-21	39.880	42.480	42.600	39.880	2.710	6.810%	37.15万	15.56亿	2.860%
2026-09-18	40.380	39.770	40.620	38.730	-0.250	-0.620%	24.21万	9.59亿	1.860%
2026-09-17	40.450	40.020	40.880	39.810	-0.500	-1.230%	10.89万	4.39亿	0.840%
2026-09-16	40.410	40.520	40.900	40.000	-0.130	-0.320%	10.25万	4.14亿	0.790%
2026-09-15	41.050	40.650	41.600	40.540	-0.730	-1.760%	10.98万	4.49亿	0.850%
2026-09-14	39.680	41.380	41.480	38.960	2.030	5.160%	22.22万	9.04亿	1.710%
2026-09-11	39.810	39.350	40.060	38.960	-0.790	-1.970%	11.73万	4.61亿	0.900%
2026-09-10	40.440	40.140	40.750	39.800	-0.230	-0.570%	10.46万	4.20亿	0.810%
2026-09-09	40.760	40.370	40.980	40.120	-0.390	-0.960%	11.14万	4.51亿	0.860%
2026-09-08	41.550	40.760	41.550	40.520	-0.780	-1.880%	15.93万	6.51亿	1.230%
2026-09-07	41.930	41.540	41.980	41.150	-0.380	-0.910%	11.02万	4.58亿	0.850%
2026-09-04	41.910	41.920	42.440	41.580	0.100	0.240%	13.00万	5.46亿	1.000%
2026-09-03	41.800	41.820	42.030	41.320	0.070	0.170%	14.66万	6.11亿	1.130%
2026-09-02	40.870	41.750	42.090	40.450	0.920	2.250%	24.98万	10.41亿	1.920%
2026-09-01	40.700	40.830	41.100	40.050	0.250	0.620%	18.14万	7.37亿	1.400%
2026-08-31	41.010	40.580	41.420	40.130	-1.170	-2.800%	23.41万	9.50亿	1.800%
2026-08-28	42.000	41.750	42.310	41.540	-0.530	-1.250%	17.21万	7.21亿	1.330%
2026-08-27	43.190	42.280	43.780	41.260	-1.360	-3.120%	40.19万	16.94亿	3.100%
2026-08-26	42.650	43.640	44.160	42.470	1.070	2.510%	20.98万	9.13亿	1.620%
2026-08-25	41.260	42.570	42.820	40.730	1.130	2.730%	26.84万	11.23亿	2.070%
2026-08-24	44.870	41.440	44.880	41.200	-3.430	-7.640%	41.11万	17.39亿	3.170%
2026-08-21	45.900	44.870	46.580	44.490	-2.280	-4.840%	29.20万	13.23亿	2.250%
2026-08-20	46.300	47.150	47.940	45.930	2.180	4.850%	42.52万	20.03亿	3.270%
2026-08-19	46.270	44.970	46.680	44.600	-1.290	-2.790%	21.93万	9.97亿	1.690%
2026-08-18	46.370	46.260	47.450	45.010	-0.430	-0.920%	31.34万	14.50亿	2.410%
2026-08-17	45.070	46.690	47.180	44.700	1.580	3.500%	29.98万	13.90亿	2.310%
2026-08-14	46.260	45.110	46.880	44.070	-1.190	-2.570%	39.36万	17.82亿	3.030%
2026-08-13	46.210	46.300	48.160	45.580	-0.610	-1.300%	43.19万	20.26亿	3.330%
2026-08-12	46.400	46.910	47.630	45.680	0.490	1.060%	38.59万	17.99亿	2.970%
2026-08-11	46.410	46.420	48.180	45.880	0.010	0.020%	39.57万	18.64亿	3.050%
2026-08-10	46.270	46.410	47.770	45.550	0.970	2.130%	48.09万	22.41亿	3.700%
2026-08-07	42.460	45.440	45.750	42.350	2.930	6.890%	45.27万	20.18亿	3.490%
2026-08-06	42.900	42.510	43.300	41.920	-0.390	-0.910%	26.63万	11.33亿	2.050%
2026-08-05	41.800	42.900	43.480	41.720	0.610	1.440%	25.62万	10.99亿	1.970%
2026-08-04	42.000	42.290	42.970	41.660	0.960	2.320%	26.64万	11.28亿	2.050%
2026-08-03	43.570	41.330	44.400	41.000	-2.110	-4.860%	30.59万	12.99亿	2.360%
2026-07-31	42.000	43.440	44.290	41.910	0.650	1.520%	27.22万	11.80亿	2.100%
2026-07-30	42.720	42.790	43.300	41.350	-0.250	-0.580%	36.07万	15.31亿	2.780%
2026-07-29	45.540	43.040	45.940	42.120	-2.170	-4.800%	56.33万	24.49亿	4.340%
2026-07-28	47.040	45.210	47.570	44.900	-2.300	-4.840%	37.47万	17.27亿	2.890%
2026-07-27	46.710	47.510	48.700	46.000	0.860	1.840%	39.61万	18.79亿	3.050%
2026-07-24	50.700	46.650	50.750	46.220	-4.700	-9.150%	54.24万	26.24亿	4.180%
2026-07-23	47.900	51.350	51.350	46.900	2.130	4.330%	48.62万	23.87亿	3.740%
2026-07-22	46.520	49.220	50.000	46.280	1.860	3.930%	47.24万	23.05亿	3.640%
2026-07-21	46.660	47.360	47.930	44.960	-0.440	-0.920%	46.42万	21.56亿	3.580%
2026-07-20	42.950	47.800	49.400	42.690	2.890	6.440%	58.00万	27.17亿	4.470%
2026-07-17	48.570	44.910	48.800	44.910	-4.990	-10.000%	30.27万	13.94亿	2.330%
2026-07-16	47.500	49.900	51.460	46.020	0.830	1.690%	63.70万	31.07亿	4.910%
2026-07-15	47.040	49.070	52.720	47.010	0.570	1.180%	83.49万	42.08亿	6.430%
2026-07-14	44.300	48.500	48.990	44.030	3.700	8.260%	63.28万	29.51亿	4.870%
2026-07-13	44.570	44.800	46.220	44.000	0.730	1.660%	54.45万	24.53亿	4.190%
2026-07-10	41.810	44.070	45.650	41.550	1.370	3.210%	52.02万	22.95亿	4.010%
2026-07-09	41.490	42.700	44.520	41.220	0.720	1.720%	49.13万	21.04亿	3.780%
2026-07-08	43.880	41.980	44.390	41.970	-1.630	-3.740%	41.93万	18.02亿	3.230%
2026-07-07	47.320	43.610	47.640	43.000	-4.120	-8.630%	62.64万	27.97亿	4.820%
2026-07-06	46.000	47.730	52.780	45.400	-0.250	-0.520%	68.10万	33.57亿	5.240%
2026-07-03	44.000	47.980	48.080	42.930	3.230	7.220%	53.66万	24.17亿	4.130%
2026-07-02	41.190	44.750	45.680	41.010	2.800	6.670%	56.49万	24.83亿	4.350%
2026-07-01	38.520	41.950	42.370	36.920	3.430	8.900%	50.09万	20.14亿	3.860%
2026-06-30	38.850	38.520	38.850	37.300	-0.640	-1.630%	39.93万	15.22亿	3.070%
2026-06-29	36.100	39.160	39.160	35.880	3.560	10.000%	30.48万	11.73亿	2.350%
2026-06-26	37.390	35.600	37.920	35.600	-1.930	-5.140%	15.58万	5.67亿	1.200%
2026-06-25	36.990	37.530	38.300	36.000	-0.070	-0.190%	23.13万	8.56亿	1.780%
2026-06-24	37.010	37.600	39.360	36.980	0.290	0.780%	26.54万	10.15亿	2.040%
2026-06-23	36.220	37.310	37.990	36.110	0.660	1.800%	23.61万	8.79亿	1.820%
2026-06-22	35.780	36.650	36.900	35.610	0.730	2.030%	17.89万	6.50亿	1.380%
2026-06-18	35.430	35.920	37.480	34.580	0.300	0.840%	23.21万	8.39亿	1.790%
2026-06-17	35.990	35.620	36.350	35.450	-0.380	-1.060%	12.38万	4.42亿	0.950%
2026-06-16	36.450	36.000	36.570	35.750	-0.490	-1.340%	11.36万	4.09亿	0.870%
2026-06-15	37.310	36.490	37.310	36.230	-0.820	-2.200%	16.40万	5.99亿	1.260%
2026-06-12	37.890	37.310	38.080	36.280	-0.770	-2.020%	29.59万	10.99亿	2.280%
2026-06-11	36.690	38.080	38.120	36.110	1.020	2.750%	22.14万	8.32亿	1.710%
2026-06-10	34.670	37.060	37.200	34.600	2.060	5.890%	23.64万	8.61亿	1.820%
2026-06-09	34.120	35.000	35.220	33.250	1.120	3.310%	13.47万	4.62亿	1.040%
2026-06-08	34.500	33.880	35.000	33.590	-0.730	-2.110%	13.50万	4.61亿	1.040%
2026-06-05	34.180	34.610	35.630	34.180	0.730	2.150%	17.42万	6.09亿	1.340%
2026-06-04	33.550	33.880	34.400	33.460	0.330	0.980%	14.55万	4.94亿	1.120%
2026-06-03	35.160	33.550	35.380	33.470	-1.700	-4.820%	22.90万	7.80亿	1.760%
2026-06-02	36.000	35.250	36.500	35.150	-0.960	-2.650%	17.29万	6.15亿	1.330%
2026-06-01	36.910	36.210	38.270	36.000	-0.160	-0.440%	29.29万	10.81亿	2.260%
2026-05-29	35.030	36.370	37.180	34.900	1.350	3.850%	29.83万	10.85亿	2.300%
2026-05-28	35.350	35.020	35.860	34.880	-0.660	-1.850%	17.70万	6.24亿	1.360%
2026-05-27	35.020	35.680	35.800	34.710	0.450	1.280%	17.40万	6.13亿	1.340%
2026-05-26	34.360	35.230	35.890	34.200	0.870	2.530%	22.82万	8.07亿	1.760%
2026-05-25	34.700	34.360	35.000	33.910	-0.360	-1.040%	13.88万	4.77亿	1.070%
2026-05-22	33.570	34.720	35.570	33.570	2.330	7.190%	38.72万	13.46亿	2.980%
2026-05-21	31.930	32.390	33.200	31.830	0.430	1.350%	15.38万	5.03亿	1.180%
2026-05-20	32.780	31.960	32.780	31.940	-0.380	-1.180%	12.13万	3.91亿	0.930%
2026-05-19	31.150	32.340	33.000	31.150	1.710	5.580%	26.55万	8.62亿	2.040%
2026-05-18	31.390	30.630	31.390	30.300	-0.750	-2.390%	15.85万	4.84亿	1.220%
2026-05-15	31.330	31.380	31.880	31.030	-0.010	-0.030%	10.10万	3.18亿	0.780%
2026-05-14	32.320	31.390	32.700	31.370	-0.970	-3.000%	11.69万	3.72亿	0.900%
2026-05-13	33.300	32.360	33.370	31.830	-1.140	-3.400%	18.61万	6.03亿	1.430%
2026-05-12	33.000	33.500	34.500	32.780	0.310	0.930%	18.03万	6.05亿	1.390%
2026-05-11	33.410	33.190	33.410	32.600	0.020	0.060%	16.09万	5.31亿	1.240%
2026-05-08	33.540	33.170	33.690	32.970	-0.390	-1.160%	9.33万	3.14亿	0.720%
2026-05-07	33.630	33.560	33.850	33.130	0.020	0.060%	13.79万	4.67亿	1.060%
2026-05-06	33.640	33.540	33.970	33.030	-0.560	-1.640%	16.22万	5.50亿	1.250%
2026-04-30	34.460	34.100	34.680	33.530	0.470	1.400%	17.38万	6.03亿	1.340%
2026-04-29	32.130	33.630	34.310	32.040	1.500	4.670%	25.16万	8.60亿	1.940%
2026-04-28	32.760	32.130	33.480	32.070	-0.640	-1.950%	13.01万	4.31亿	1.000%
2026-04-27	33.380	32.770	33.460	32.670	-0.690	-2.060%	9.85万	3.28亿	0.750%
2026-04-24	32.680	33.460	33.680	32.330	0.730	2.230%	15.53万	5.23亿	1.190%
2026-04-23	33.380	32.730	33.660	32.590	-0.660	-1.980%	14.13万	4.74亿	1.080%
2026-04-22	33.090	33.390	33.490	32.680	0.320	0.970%	15.03万	5.05亿	1.150%
2026-04-21	33.520	33.070	33.970	32.870	-0.420	-1.250%	14.00万	4.72亿	1.070%
2026-04-20	34.640	33.490	34.710	33.330	-1.270	-3.650%	25.72万	8.78亿	1.970%
2026-04-17	35.450	34.760	35.610	33.830	-0.690	-1.950%	23.84万	8.35亿	1.830%
2026-04-16	34.880	35.450	35.680	34.390	0.220	0.620%	20.51万	7.32亿	1.570%
2026-04-15	34.192	35.232	35.322	33.642	0.000	0.000%	33.94万	0.00亿	0.000%
2026-04-14	34.302	33.822	34.472	33.332	-0.380	-1.111%	17.01万	0.00亿	0.000%
2026-04-13	33.382	34.202	34.562	33.282	0.000	0.000%	19.01万	0.00亿	0.000%
2026-04-10	33.682	33.532	33.782	32.972	0.000	0.000%	25.41万	0.00亿	0.000%
2026-04-09	33.982	33.662	34.382	33.182	0.000	0.000%	17.82万	0.00亿	0.000%
2026-04-08	34.422	34.162	34.882	33.552	0.000	0.000%	27.59万	0.00亿	0.000%
2026-04-07	35.162	33.872	35.322	33.562	0.000	0.000%	19.72万	0.00亿	0.000%
2026-04-03	34.872	35.152	35.512	34.342	0.000	0.000%	27.53万	0.00亿	0.000%
2026-04-02	35.392	35.882	36.432	35.132	0.000	0.000%	23.44万	0.00亿	0.000%
2026-04-01	34.532	35.722	35.982	34.242	0.000	0.000%	33.30万	0.00亿	0.000%