科伦药业( 002422.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 28.31 | 28.48 | 27.90 | 27.98 | -1.24% | -0.54% | 2.66% | 12,386,100 | 348,436,000 | 51% | 28.13 | -0.46% | 28.35 | 0.09% | 28.29 | 1.03% | 27.26 | 1.03% | 1.27% |  |
| 2023-01-10 | 28.58 | 28.79 | 27.91 | 28.33 | -0.91% | 0.25% | 5.01% | 19,813,800 | 559,934,000 | 77% | 28.26 | -1.06% | 28.32 | -0.01% | 28.00 | 1.09% | 26.98 | 1.58% | 1.26% | |
| 2023-01-09 | 28.36 | 29.08 | 28.04 | 28.59 | 1.67% | 0.10% | 7.64% | 20,600,200 | 588,382,000 | 71% | 28.56 | 1.52% | 28.33 | 1.86% | 27.70 | 1.23% | 26.56 | 0.81% | 1.40% | |
| 2023-01-06 | 28.30 | 28.50 | 27.83 | 28.12 | -0.99% | -0.05% | 6.73% | 19,141,900 | 538,548,000 | 69% | 28.14 | -0.56% | 27.81 | 1.45% | 27.36 | 1.19% | 26.35 | 1.05% | 1.32% | |
| 2023-01-05 | 27.41 | 28.76 | 27.35 | 28.40 | 3.50% | 0.38% | 8.92% | 31,323,400 | 886,210,000 | 118% | 28.29 | 3.86% | 27.42 | 2.09% | 27.04 | 1.95% | 26.08 | 1.44% | 1.15% | |
| 2023-01-04 | 26.35 | 27.67 | 26.31 | 27.44 | 3.98% | 0.73% | 6.75% | 37,046,600 | 1,009,132,000 | 149% | 27.24 | 2.79% | 26.85 | 1.41% | 26.52 | 1.89% | 25.70 | 1.53% | 0.94% | |
| 2023-01-03 | 26.61 | 26.77 | 26.30 | 26.39 | -0.83% | -0.42% | 4.24% | 22,968,100 | 608,705,000 | 101% | 26.50 | -0.42% | 26.48 | 0.99% | 26.03 | 1.23% | 25.32 | 1.14% | 0.77% | |
| 2022-12-30 | 26.53 | 26.95 | 26.38 | 26.61 | -0.71% | -0.01% | 6.31% | 25,870,100 | 688,476,000 | 121% | 26.61 | 0.91% | 26.22 | 1.85% | 25.72 | 0.92% | 25.03 | 1.22% | 0.62% | |
| 2022-12-29 | 25.26 | 26.81 | 25.26 | 26.80 | 4.89% | 1.62% | 8.37% | 34,528,700 | 910,582,000 | 173% | 26.37 | 2.92% | 25.75 | 1.67% | 25.48 | 1.96% | 24.73 | 1.74% | 0.48% | |
| 2022-12-28 | 25.42 | 26.16 | 25.08 | 25.55 | 2.08% | -0.29% | 5.12% | 25,574,100 | 655,311,000 | 140% | 25.62 | 2.00% | 25.32 | 0.75% | 24.99 | 1.26% | 24.31 | 1.14% | 0.28% | |
| 2022-12-27 | 25.56 | 25.74 | 24.70 | 25.03 | -1.80% | -0.37% | 4.16% | 29,601,400 | 743,645,000 | 169% | 25.12 | -0.69% | 25.14 | 1.60% | 24.68 | 1.57% | 24.03 | 0.91% | 0.15% | |
| 2022-12-26 | 24.50 | 26.11 | 24.10 | 25.49 | 6.30% | 0.77% | 7.04% | 61,615,300 | 1,558,641,000 | 391% | 25.30 | 5.49% | 24.74 | 9.05% | 24.30 | 7.62% | 23.81 | 3.00% | 0.05% | |
| 2022-12-23 | 23.98 | 23.98 | 23.98 | 23.98 | 10.00% | 0.00% | 3.72% | 8,283,200 | 198,630,000 | 68% | 23.98 | 9.07% | 22.69 | 2.39% | 22.58 | 0.47% | 23.12 | 0.06% | -0.21% |  |
| 2022-12-22 | 22.24 | 22.35 | 21.69 | 21.80 | -1.85% | -0.84% | -5.65% | 10,162,200 | 223,414,000 | 73% | 21.99 | -0.93% | 22.16 | -1.07% | 22.47 | -0.84% | 23.11 | -0.68% | -0.21% | |
| 2022-12-21 | 22.47 | 22.63 | 21.99 | 22.21 | -0.72% | 0.09% | -4.53% | 7,236,700 | 160,589,000 | 48% | 22.19 | -0.52% | 22.40 | -1.19% | 22.66 | -0.93% | 23.26 | -0.63% | -0.15% | |
| 2022-12-20 | 22.40 | 22.62 | 22.01 | 22.37 | -0.49% | 0.29% | -4.45% | 10,105,200 | 225,405,000 | 59% | 22.31 | -1.18% | 22.67 | -0.77% | 22.88 | -1.12% | 23.41 | -0.25% | -0.06% | |
| 2022-12-19 | 23.12 | 23.28 | 22.41 | 22.48 | -3.10% | -0.41% | -4.21% | 13,646,400 | 308,021,000 | 79% | 22.57 | -2.20% | 22.84 | -1.17% | 23.13 | -1.44% | 23.47 | -0.36% | -0.07% | |
| 2022-12-16 | 22.77 | 23.27 | 22.77 | 23.20 | 1.93% | 0.52% | -1.50% | 11,962,700 | 276,091,000 | 71% | 23.08 | 0.77% | 23.11 | -0.91% | 23.47 | -0.28% | 23.55 | -0.18% | -0.08% | |
| 2022-12-15 | 23.09 | 23.24 | 22.72 | 22.76 | -1.34% | -0.62% | -3.54% | 13,445,500 | 307,937,000 | 82% | 22.90 | -1.72% | 23.32 | -1.67% | 23.54 | -0.49% | 23.60 | -0.27% | -0.14% | |
| 2022-12-14 | 23.91 | 24.00 | 22.95 | 23.07 | -2.70% | -1.00% | -2.49% | 16,586,900 | 386,521,000 | 103% | 23.30 | -1.88% | 23.72 | -0.33% | 23.65 | -0.54% | 23.66 | -0.16% | -0.14% | |
| 2022-12-13 | 24.32 | 24.37 | 23.55 | 23.71 | -1.78% | -0.17% | 0.05% | 14,057,700 | 333,877,000 | 92% | 23.75 | -1.24% | 23.80 | 0.27% | 23.78 | 0.30% | 23.70 | -0.01% | -0.17% | |
| 2022-12-12 | 23.50 | 24.35 | 23.45 | 24.14 | 2.85% | 0.38% | 1.86% | 19,590,500 | 471,133,000 | 132% | 24.05 | 2.35% | 23.73 | 0.12% | 23.71 | 0.39% | 23.70 | 0.40% | -0.19% | |
| 2022-12-09 | 23.43 | 23.74 | 23.30 | 23.47 | -0.59% | -0.11% | -0.58% | 14,031,800 | 329,696,000 | 96% | 23.50 | -0.47% | 23.71 | 0.22% | 23.62 | -0.14% | 23.61 | 0.06% | -0.29% | |
| 2022-12-08 | 24.35 | 24.36 | 23.22 | 23.61 | -2.11% | 0.01% | 0.07% | 22,518,400 | 531,624,000 | 157% | 23.61 | -1.28% | 23.65 | -0.02% | 23.65 | -0.06% | 23.59 | -0.06% | -0.32% | |
| 2022-12-07 | 23.78 | 24.43 | 23.22 | 24.12 | 3.92% | 0.86% | 2.18% | 24,544,800 | 586,960,000 | 189% | 23.91 | 2.60% | 23.66 | 0.70% | 23.67 | 0.45% | 23.61 | 0.28% | -0.32% | |
| 2022-12-06 | 23.52 | 23.80 | 23.03 | 23.21 | -1.32% | -0.42% | -1.41% | 15,474,900 | 360,700,000 | 126% | 23.31 | -1.20% | 23.49 | -0.66% | 23.56 | -0.50% | 23.54 | -0.43% | -0.38% | |
| 2022-12-05 | 23.85 | 23.98 | 23.35 | 23.52 | -1.18% | -0.30% | -0.52% | 12,336,700 | 291,038,000 | 99% | 23.59 | -0.72% | 23.65 | -0.11% | 23.68 | 0.41% | 23.64 | -0.46% | -0.35% | |
| 2022-12-02 | 23.59 | 23.93 | 23.56 | 23.80 | 0.42% | 0.16% | 0.21% | 6,195,600 | 147,229,000 | 49% | 23.76 | 0.47% | 23.68 | -0.08% | 23.58 | 0.29% | 23.75 | -0.77% | -0.29% | |
| 2022-12-01 | 23.71 | 24.06 | 23.43 | 23.70 | 0.51% | 0.20% | -0.98% | 12,747,700 | 301,523,000 | 89% | 23.65 | -0.01% | 23.70 | 0.72% | 23.51 | -0.08% | 23.94 | -0.23% | -0.20% | |
| 2022-11-30 | 23.78 | 24.10 | 23.28 | 23.58 | 0.00% | -0.32% | -1.70% | 11,568,700 | 273,661,000 | 81% | 23.66 | -0.57% | 23.53 | 0.44% | 23.53 | 0.04% | 23.99 | -0.50% | -0.18% | | |
|
