科伦药业

sz002422 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.21

涨跌幅

+1.00%

成交量

14,528,300 股

成交额

558,821,888 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.73	38.21	39.18	37.41	+1.00%	14,528,300	558,821,888	1.12
2026-10-13	38.00	37.83	38.09	36.83	-1.51%	12,568,300	471,606,720	0.97
2026-10-12	39.85	38.41	40.28	38.25	-3.30%	14,030,300	548,346,176	1.08
2026-10-09	38.64	39.72	39.99	37.60	+2.50%	20,588,300	801,001,792	1.59
2026-10-08	40.84	38.75	40.88	38.35	-5.14%	22,095,100	870,187,776	1.70
2026-09-30	38.97	40.85	41.70	38.96	+4.16%	23,676,700	963,798,656	1.82
2026-09-29	38.77	39.22	40.47	38.42	+1.61%	16,675,700	658,335,040	1.28
2026-09-28	38.86	38.60	39.69	38.44	-0.67%	14,376,600	559,415,296	1.11
2026-09-24	41.42	38.86	41.60	38.60	-6.81%	28,601,800	1,125,240,448	2.20
2026-09-23	41.88	41.70	42.30	41.33	-0.71%	15,645,600	651,657,216	1.20
2026-09-22	42.20	42.00	42.55	41.26	-1.13%	20,928,500	877,314,688	1.61
2026-09-21	39.88	42.48	42.60	39.88	+6.81%	37,154,700	1,555,691,264	2.86
2026-09-18	40.38	39.77	40.62	38.73	-0.62%	24,207,200	958,789,824	1.86
2026-09-17	40.45	40.02	40.88	39.81	-1.23%	10,885,400	439,214,912	0.84
2026-09-16	40.41	40.52	40.90	40.00	-0.32%	10,252,200	414,050,592	0.79
2026-09-15	41.05	40.65	41.60	40.54	-1.76%	10,976,100	449,019,936	0.85
2026-09-14	39.68	41.38	41.48	38.96	+5.16%	22,222,800	904,464,704	1.71
2026-09-11	39.81	39.35	40.06	38.96	-1.97%	11,729,800	461,114,624	0.90
2026-09-10	40.44	40.14	40.75	39.80	-0.57%	10,458,300	420,362,112	0.81
2026-09-09	40.76	40.37	40.98	40.12	-0.96%	11,140,400	450,863,232	0.86
2026-09-08	41.55	40.76	41.55	40.52	-1.88%	15,926,300	651,297,344	1.23
2026-09-07	41.93	41.54	41.98	41.15	-0.91%	11,017,700	457,974,560	0.85
2026-09-04	41.91	41.92	42.44	41.58	+0.24%	12,997,800	545,770,432	1.00
2026-09-03	41.80	41.82	42.03	41.32	+0.17%	14,661,300	610,946,112	1.13
2026-09-02	40.87	41.75	42.09	40.45	+2.25%	24,979,000	1,040,698,624	1.92
2026-09-01	40.70	40.83	41.10	40.05	+0.62%	18,144,000	737,262,272	1.40
2026-08-31	41.01	40.58	41.42	40.13	-2.80%	23,406,800	949,722,752	1.80
2026-08-28	42.00	41.75	42.31	41.54	-1.25%	17,209,400	721,007,488	1.33
2026-08-27	43.19	42.28	43.78	41.26	-3.12%	40,193,200	1,694,092,288	3.10
2026-08-26	42.65	43.64	44.16	42.47	+2.51%	20,982,300	913,099,328	1.62

需要全历史数据与程序化访问？查看科伦药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002422 获取全部历史日线。