当前位置: 爱股网 > 股票行情 > 科伦药业(002422)股票行情

科伦药业(002422)股票行情

科伦药业(002422)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	32.99	32.11	-1.07	-3.22%	31.99	33.54	132449	43091.87	1.01%
2026-03-25	33.18	33.18	0.21	0.64%	32.73	33.81	116751	38785.06	0.89%
2026-03-24	33.10	32.97	0.20	0.61%	32.48	33.42	128570	42214.33	0.98%
2026-03-23	33.98	32.77	-1.60	-4.66%	32.28	34.00	180233	59402.27	1.38%
2026-03-20	33.33	34.37	0.89	2.66%	33.20	34.75	213468	73332.80	1.63%
2026-03-19	33.35	33.48	0.14	0.42%	33.11	34.06	147020	49397.55	1.13%
2026-03-18	32.96	33.34	0.14	0.42%	32.57	33.62	131105	43558.27	1.00%
2026-03-17	32.93	33.20	0.55	1.68%	32.23	33.50	193605	64122.25	1.48%
2026-03-16	32.60	32.65	0.06	0.18%	32.37	33.45	126820	41694.52	0.97%
2026-03-13	32.52	32.59	-0.26	-0.79%	32.25	33.30	70976	23224.66	0.54%
2026-03-12	33.18	32.85	-0.40	-1.20%	32.51	33.24	81641	26803.38	0.63%
2026-03-11	33.51	33.25	-0.39	-1.16%	33.00	33.80	129732	43216.49	0.99%
2026-03-10	32.09	33.64	1.74	5.45%	31.98	34.07	244026	81510.32	1.87%
2026-03-09	32.08	31.90	-0.78	-2.39%	31.71	32.48	149463	47900.68	1.14%
2026-03-06	30.16	32.68	2.40	7.93%	30.01	32.84	243600	77797.69	1.87%
2026-03-05	29.53	30.28	1.06	3.63%	29.31	30.63	104914	31553.46	0.80%
2026-03-04	29.31	29.22	-0.30	-1.02%	29.12	29.73	82816	24308.20	0.63%
2026-03-03	30.18	29.52	-0.68	-2.25%	29.33	30.19	133975	39746.44	1.03%
2026-03-02	30.21	30.20	-0.34	-1.11%	29.51	30.45	152540	45648.71	1.17%
2026-02-27	30.49	30.54	0.06	0.20%	30.12	30.63	92516	28107.97	0.71%
2026-02-26	31.19	30.48	-0.54	-1.74%	30.04	31.33	183386	55814.62	1.40%
2026-02-25	31.05	31.02	0.02	0.06%	30.92	31.42	75074	23346.79	0.57%
2026-02-24	31.75	31.00	-0.56	-1.77%	30.86	32.00	84387	26305.63	0.65%
2026-02-13	31.86	31.56	-0.20	-0.63%	31.50	32.45	75649	24159.48	0.58%
2026-02-12	32.00	31.76	-0.29	-0.90%	31.41	32.20	95241	30175.40	0.73%
2026-02-11	31.91	32.05	0.01	0.03%	31.86	32.47	64044	20537.76	0.49%
2026-02-10	31.91	32.04	0.13	0.41%	31.67	32.85	121975	39460.19	0.93%
2026-02-09	32.21	31.91	-0.29	-0.90%	31.77	32.50	90909	29063.51	0.70%
2026-02-06	31.41	32.20	0.72	2.29%	31.38	32.98	153242	49517.23	1.17%
2026-02-05	30.98	31.48	0.38	1.22%	30.72	31.70	98206	30805.47	0.75%
2026-02-04	30.36	31.10	0.70	2.30%	30.16	31.17	91610	28160.56	0.70%
2026-02-03	30.36	30.40	0.26	0.86%	30.01	30.48	77727	23532.31	0.60%
2026-02-02	30.86	30.14	-0.81	-2.62%	30.10	31.30	88118	26959.51	0.67%
2026-01-30	31.33	30.95	-0.39	-1.24%	30.81	31.99	99305	31005.21	0.76%
2026-01-29	31.06	31.34	0.16	0.51%	30.84	31.58	127786	39880.64	0.98%
2026-01-28	31.36	31.18	-0.23	-0.73%	31.11	31.64	122305	38354.24	0.94%
2026-01-27	32.12	31.41	-0.69	-2.15%	31.26	32.15	140597	44371.80	1.08%
2026-01-26	32.19	32.10	-0.09	-0.28%	30.89	32.69	242150	76823.93	1.85%
2026-01-23	31.80	32.19	0.39	1.23%	31.55	32.67	147762	47663.09	1.13%
2026-01-22	32.32	31.80	-0.45	-1.40%	31.50	32.95	138618	44422.48	1.06%
2026-01-21	32.60	32.25	-0.40	-1.23%	32.17	32.66	113505	36728.21	0.87%
2026-01-20	32.50	32.65	0.13	0.40%	32.28	32.98	104998	34218.59	0.80%
2026-01-19	32.05	32.52	0.50	1.56%	32.00	32.83	127592	41463.09	0.98%
2026-01-16	32.71	32.02	-0.68	-2.08%	31.80	32.90	138839	44574.22	1.06%
2026-01-15	33.19	32.70	-0.49	-1.48%	32.56	33.40	153911	50633.62	1.18%
2026-01-14	33.91	33.19	-0.74	-2.18%	32.97	34.11	180055	60409.00	1.38%
2026-01-13	33.95	33.93	-0.02	-0.06%	33.32	34.29	153699	52094.09	1.18%
2026-01-12	33.84	33.95	0.11	0.33%	32.79	34.06	262660	87582.25	2.01%
2026-01-09	33.15	33.84	0.39	1.17%	32.95	33.92	172025	57512.73	1.32%
2026-01-08	31.61	33.45	1.95	6.19%	31.52	33.67	315912	104355.68	2.42%
2026-01-07	30.65	31.50	0.90	2.94%	30.61	31.68	182347	57187.85	1.40%
2026-01-06	30.43	30.60	0.42	1.39%	29.94	30.75	163018	49574.19	1.25%
2026-01-05	29.40	30.18	0.83	2.83%	29.07	30.60	264522	79670.66	2.03%
2025-12-31	28.71	29.35	0.52	1.80%	28.62	29.45	166152	48359.54	1.27%
2025-12-30	28.82	28.83	-0.14	-0.48%	28.14	28.96	248105	70976.62	1.90%
2025-12-29	29.29	28.97	-0.31	-1.06%	28.70	29.37	227407	65794.14	1.74%
2025-12-26	30.48	29.28	-1.20	-3.94%	28.99	30.57	315666	93374.31	2.42%
2025-12-25	30.71	30.48	-0.18	-0.59%	30.35	30.93	112363	34275.73	0.86%
2025-12-24	31.01	30.66	-0.34	-1.10%	30.52	31.17	94443	29040.45	0.72%
2025-12-23	31.44	31.00	-0.47	-1.49%	30.94	32.00	127903	40188.45	0.98%
2025-12-22	31.66	31.47	-0.22	-0.69%	31.41	32.16	83976	26681.81	0.64%
2025-12-19	30.99	31.69	0.67	2.16%	30.93	31.90	99036	31278.27	0.76%
2025-12-18	31.10	31.02	-0.13	-0.42%	30.87	31.29	59367	18456.51	0.45%
2025-12-17	30.76	31.15	0.57	1.86%	30.52	31.28	88687	27488.64	0.68%
2025-12-16	31.00	30.58	-0.49	-1.58%	30.58	31.09	61292	18847.69	0.47%
2025-12-15	31.02	31.07	-0.08	-0.26%	30.90	31.29	88799	27648.70	0.68%
2025-12-12	32.00	31.15	-0.84	-2.63%	30.99	32.10	256855	80351.07	1.97%
2025-12-11	32.52	31.99	-0.52	-1.60%	31.80	32.66	133067	42666.86	1.02%
2025-12-10	32.39	32.51	0.06	0.18%	31.61	32.71	122635	39433.97	0.94%
2025-12-09	32.91	32.45	-0.55	-1.67%	32.22	33.46	120718	39372.66	0.92%
2025-12-08	33.87	33.00	-0.73	-2.16%	32.93	33.95	104608	34765.06	0.80%
2025-12-05	34.29	33.73	-0.37	-1.09%	33.24	34.35	80168	26901.38	0.61%
2025-12-04	34.03	34.10	0.10	0.29%	33.96	34.69	93948	32180.79	0.72%
2025-12-03	34.09	34.00	-0.01	-0.03%	33.90	34.52	58557	20004.88	0.45%
2025-12-02	34.39	34.01	-0.39	-1.13%	33.95	34.40	43908	14953.14	0.34%
2025-12-01	34.42	34.40	-0.02	-0.06%	33.93	34.57	67671	23216.17	0.52%
2025-11-28	34.47	34.42	-0.04	-0.12%	34.10	34.71	51321	17640.78	0.39%
2025-11-27	34.60	34.46	-0.13	-0.38%	34.10	34.70	66236	22794.57	0.51%
2025-11-26	33.41	34.59	1.24	3.72%	33.37	34.89	133427	46157.45	1.02%
2025-11-25	33.28	33.35	0.07	0.21%	33.00	33.92	77833	26171.82	0.60%

深证大盘股票行情在线 K线走势图

科伦药业(002422)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58