科伦药业(002422)股票信息
| 股票代码 | 002422 |
| 股票名称 | 科伦药业 |
| 最新价/元 | 32.00 |
| 涨跌额/元 | 2.35 |
| 涨跌幅/% | 7.93 |
| 买入/元 | 31.99 |
| 卖出/元 | 32.00 |
| 昨收/元 | 29.65 |
| 今开/元 | 30.54 |
| 最高/元 | 32.20 |
| 最低/元 | 29.81 |
| 成交量/手 | 329423.88 |
| 成交额/万 | 102722.76 |
| 股净值/元 | 18.94 |
| 市净率 | 2.30 |
| 总市值/万 | 5125094.95 |
| 流通值/万 | 4187718.66 |
| 换手率/% | 2.52 |
| 入市日期 | 2010-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
科伦药业(002422)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.54 | 32.00 | 2.35 | 7.93 | 329423.88 | 102722.76 | 2.52 |
| 2024-09-27 | 28.37 | 29.65 | 1.48 | 5.25 | 248808.06 | 72718.32 | 1.90 |
| 2024-09-26 | 26.89 | 28.17 | 1.08 | 3.99 | 251928.53 | 68848.73 | 1.93 |
| 2024-09-25 | 26.47 | 27.09 | 0.77 | 2.93 | 333209.09 | 90577.78 | 2.55 |
| 2024-09-24 | 26.50 | 26.32 | 0.19 | 0.73 | 270662.52 | 70991.75 | 2.07 |
| 2024-09-23 | 26.73 | 26.13 | -0.80 | -2.97 | 228456.74 | 60255.64 | 1.75 |
| 2024-09-20 | 29.02 | 26.93 | -2.16 | -7.43 | 458061.93 | 126237.55 | 3.50 |
| 2024-09-19 | 30.10 | 29.09 | -0.85 | -2.84 | 164046.73 | 48279.18 | 1.25 |
| 2024-09-18 | 30.05 | 29.94 | -0.11 | -0.37 | 94570.64 | 28297.48 | 0.72 |
| 2024-09-13 | 30.11 | 30.05 | -0.26 | -0.86 | 103913.00 | 31196.00 | 0.79 |
| 2024-09-12 | 31.25 | 30.31 | -1.09 | -3.47 | 150255.96 | 46249.38 | 1.15 |
| 2024-09-11 | 30.65 | 31.40 | 0.54 | 1.75 | 136620.99 | 42641.13 | 1.04 |
| 2024-09-10 | 31.09 | 30.86 | -0.49 | -1.56 | 170090.17 | 52043.57 | 1.30 |
| 2024-09-09 | 31.60 | 31.35 | -0.20 | -0.63 | 80785.23 | 25502.35 | 0.62 |
| 2024-09-06 | 31.60 | 31.55 | -0.08 | -0.25 | 58831.28 | 18792.39 | 0.45 |
| 2024-09-05 | 31.60 | 31.63 | 0.01 | 0.03 | 70559.04 | 22328.17 | 0.54 |
| 2024-09-04 | 30.82 | 31.62 | 0.68 | 2.20 | 96109.16 | 30351.96 | 0.73 |
| 2024-09-03 | 30.35 | 30.94 | 0.32 | 1.05 | 101634.08 | 31543.77 | 0.78 |
| 2024-09-02 | 30.65 | 30.62 | -0.04 | -0.13 | 119840.85 | 36480.42 | 0.92 |
| 2024-08-30 | 31.19 | 30.66 | -0.74 | -2.36 | 159052.82 | 49071.38 | 1.22 |
| 2024-08-29 | 32.39 | 31.40 | -1.19 | -3.65 | 140543.20 | 44544.78 | 1.07 |
| 2024-08-28 | 32.39 | 32.59 | 0.06 | 0.18 | 57598.16 | 18790.17 | 0.44 |
| 2024-08-27 | 32.03 | 32.53 | 0.25 | 0.77 | 68328.02 | 22195.13 | 0.52 |
| 2024-08-26 | 32.07 | 32.28 | 0.01 | 0.03 | 76983.43 | 24755.02 | 0.59 |
| 2024-08-23 | 32.20 | 32.27 | -0.10 | -0.31 | 82585.94 | 26578.47 | 0.63 |
| 2024-08-22 | 32.01 | 32.37 | 0.43 | 1.35 | 117190.19 | 37884.08 | 0.90 |
| 2024-08-21 | 31.30 | 31.94 | 0.48 | 1.53 | 90804.50 | 28908.27 | 0.69 |
| 2024-08-20 | 31.39 | 31.46 | -0.01 | -0.03 | 73584.46 | 23065.21 | 0.56 |
| 2024-08-19 | 31.20 | 31.47 | 0.21 | 0.67 | 85164.00 | 26648.62 | 0.65 |
| 2024-08-16 | 30.71 | 31.26 | 0.55 | 1.79 | 75299.54 | 23343.63 | 0.58 |
| 2024-08-15 | 30.70 | 30.71 | -0.13 | -0.42 | 56675.31 | 17435.86 | 0.43 |
| 2024-08-14 | 31.16 | 30.84 | -0.37 | -1.19 | 70623.59 | 21824.68 | 0.54 |
| 2024-08-13 | 31.39 | 31.21 | 0.03 | 0.10 | 121560.19 | 38062.08 | 0.93 |
| 2024-08-12 | 30.41 | 31.18 | 0.60 | 1.96 | 84556.69 | 26269.02 | 0.65 |
| 2024-08-09 | 30.86 | 30.58 | -0.22 | -0.71 | 57985.13 | 17879.69 | 0.44 |
| 2024-08-08 | 30.70 | 30.80 | 0.07 | 0.23 | 80578.86 | 25001.58 | 0.62 |
| 2024-08-07 | 30.92 | 30.73 | -0.19 | -0.61 | 74520.92 | 23100.37 | 0.57 |
| 2024-08-06 | 30.85 | 30.92 | 0.20 | 0.65 | 86910.40 | 26794.73 | 0.66 |
| 2024-08-05 | 30.88 | 30.72 | -0.33 | -1.06 | 110900.78 | 34662.89 | 0.85 |
| 2024-08-02 | 30.09 | 31.05 | 0.84 | 2.78 | 125779.12 | 39203.95 | 0.96 |
| 2024-08-01 | 30.00 | 30.21 | 0.17 | 0.57 | 121272.25 | 36612.96 | 0.93 |
| 2024-07-31 | 28.83 | 30.04 | 1.15 | 3.98 | 137930.30 | 40922.31 | 1.05 |
| 2024-07-30 | 30.19 | 28.89 | -1.41 | -4.65 | 165140.39 | 48014.35 | 1.26 |
| 2024-07-29 | 30.89 | 30.30 | -0.51 | -1.66 | 76770.98 | 23331.64 | 0.59 |
| 2024-07-26 | 30.69 | 30.81 | 0.13 | 0.42 | 52182.11 | 16060.74 | 0.40 |
| 2024-07-25 | 30.54 | 30.68 | 0.13 | 0.43 | 62574.40 | 19221.71 | 0.48 |
| 2024-07-24 | 30.94 | 30.55 | -0.48 | -1.55 | 93962.62 | 28940.97 | 0.72 |
| 2024-07-23 | 32.49 | 31.03 | -1.45 | -4.46 | 140434.42 | 44218.21 | 1.07 |
| 2024-07-22 | 32.11 | 32.48 | 0.45 | 1.41 | 108930.24 | 35219.85 | 0.83 |
| 2024-07-19 | 31.78 | 32.03 | 0.18 | 0.57 | 125274.72 | 40302.50 | 0.96 |
| 2024-07-18 | 31.41 | 31.85 | 0.15 | 0.47 | 105558.27 | 33539.98 | 0.81 |
| 2024-07-17 | 31.55 | 31.70 | -0.01 | -0.03 | 103794.63 | 32828.71 | 0.79 |
| 2024-07-16 | 31.65 | 31.71 | -0.09 | -0.28 | 60488.74 | 19180.06 | 0.46 |
| 2024-07-15 | 32.00 | 31.80 | -0.45 | -1.40 | 77799.90 | 24742.16 | 0.59 |
| 2024-07-12 | 31.35 | 32.25 | 0.90 | 2.87 | 135050.33 | 43414.73 | 1.03 |
| 2024-07-11 | 30.95 | 31.35 | 0.43 | 1.39 | 143051.49 | 44592.42 | 1.09 |
| 2024-07-10 | 30.45 | 30.92 | 0.24 | 0.78 | 106123.24 | 32926.13 | 0.81 |
| 2024-07-09 | 30.33 | 30.68 | 0.16 | 0.52 | 111816.07 | 34149.73 | 0.85 |
| 2024-07-08 | 31.11 | 30.52 | -0.59 | -1.90 | 138087.62 | 42668.80 | 1.06 |
| 2024-07-05 | 29.32 | 31.11 | 1.71 | 5.82 | 154775.08 | 46887.82 | 1.18 |
| 2024-07-04 | 29.73 | 29.40 | -0.33 | -1.11 | 87238.43 | 25888.64 | 0.67 |
| 2024-07-03 | 30.18 | 29.73 | -0.45 | -1.49 | 109583.60 | 32717.99 | 0.84 |
| 2024-07-02 | 30.34 | 30.18 | -0.27 | -0.89 | 88404.08 | 26786.16 | 0.68 |
| 2024-07-01 | 30.30 | 30.45 | 0.12 | 0.40 | 85323.21 | 25820.31 | 0.65 |
| 2024-06-28 | 30.54 | 30.33 | -0.41 | -1.33 | 96532.73 | 29404.94 | 0.74 |
| 2024-06-27 | 31.00 | 30.74 | -0.34 | -1.09 | 80870.32 | 24802.23 | 0.62 |
| 2024-06-26 | 30.25 | 31.08 | 0.71 | 2.34 | 107897.36 | 33154.00 | 0.82 |
| 2024-06-25 | 30.78 | 30.37 | -0.31 | -1.01 | 78344.44 | 23891.77 | 0.60 |
| 2024-06-24 | 31.40 | 30.68 | -0.85 | -2.70 | 114088.32 | 35255.61 | 0.87 |
| 2024-06-21 | 30.60 | 31.53 | 0.73 | 2.37 | 139237.14 | 43909.91 | 1.06 |
| 2024-06-20 | 31.31 | 30.80 | -0.58 | -1.85 | 138995.34 | 43086.27 | 1.06 |
| 2024-06-19 | 32.10 | 31.38 | -0.74 | -2.30 | 132036.20 | 41616.78 | 1.01 |
| 2024-06-18 | 32.09 | 32.12 | 0.18 | 0.56 | 136938.58 | 43981.35 | 1.05 |
| 2024-06-17 | 32.40 | 31.94 | -0.42 | -1.30 | 245766.85 | 78421.51 | 1.88 |
| 2024-06-14 | 32.10 | 32.36 | 0.17 | 0.53 | 380111.92 | 122905.55 | 2.90 |
| 2024-06-13 | 32.15 | 32.19 | 0.20 | 0.63 | 219367.03 | 70919.08 | 1.68 |
| 2024-06-12 | 32.23 | 31.99 | -0.41 | -1.27 | 102520.75 | 32874.30 | 0.78 |
| 2024-06-11 | 31.92 | 32.40 | 0.51 | 1.60 | 116138.65 | 37364.96 | 0.89 |
| 2024-06-07 | 32.86 | 31.89 | -0.79 | -2.42 | 133933.54 | 43002.33 | 1.02 |
| 2024-06-06 | 32.80 | 32.68 | -0.44 | -1.33 | 147989.55 | 48769.09 | 1.13 |
| 2024-06-05 | 33.32 | 33.12 | -0.10 | -0.30 | 127733.09 | 42460.23 | 0.98 |
| 2024-06-04 | 32.10 | 33.22 | 1.18 | 3.68 | 183562.89 | 60320.62 | 1.40 |
| 2024-06-03 | 31.61 | 32.04 | 0.03 | 0.09 | 138724.89 | 44384.60 | 1.06 |
| 2024-05-31 | 32.81 | 32.01 | -0.29 | -0.90 | 127856.68 | 41223.00 | 0.98 |
| 2024-05-30 | 32.15 | 32.30 | 0.04 | 0.12 | 100355.42 | 32532.87 | 0.77 |
| 2024-05-29 | 32.20 | 32.26 | 0.12 | 0.37 | 109623.11 | 35403.76 | 0.84 |
| 2024-05-28 | 33.40 | 32.93 | -0.48 | -1.44 | 140585.52 | 46570.64 | 1.08 |
| 2024-05-27 | 33.55 | 33.41 | -0.06 | -0.18 | 118930.93 | 39595.85 | 0.91 |
| 2024-05-24 | 33.61 | 33.47 | 0.22 | 0.66 | 221495.70 | 75075.27 | 1.69 |
| 2024-05-23 | 33.54 | 33.25 | -0.18 | -0.54 | 114480.23 | 38256.71 | 0.88 |
| 2024-05-22 | 33.94 | 33.43 | -0.53 | -1.56 | 102278.77 | 34265.59 | 0.78 |
| 2024-05-21 | 34.01 | 33.96 | -0.21 | -0.62 | 95617.40 | 32570.79 | 0.73 |
| 2024-05-20 | 33.56 | 34.17 | 0.50 | 1.49 | 122266.11 | 41711.13 | 0.94 |
| 2024-05-17 | 33.69 | 33.67 | -0.04 | -0.12 | 126152.69 | 42354.21 | 0.97 |
| 2024-05-16 | 33.96 | 33.71 | -0.33 | -0.97 | 163804.61 | 55318.39 | 1.25 |
| 2024-05-15 | 35.35 | 34.04 | -0.97 | -2.77 | 128895.26 | 44426.22 | 0.99 |
| 2024-05-14 | 34.69 | 35.01 | 0.19 | 0.55 | 118705.17 | 41557.94 | 0.91 |
| 2024-05-13 | 34.69 | 34.82 | 0.13 | 0.38 | 152405.24 | 52960.03 | 1.17 |
| 2024-05-10 | 34.69 | 34.69 | -0.10 | -0.29 | 197585.79 | 68703.60 | 1.51 |
| 2024-05-09 | 33.63 | 34.79 | 1.16 | 3.45 | 239217.78 | 83010.02 | 1.83 |
日K线
周K线
月K线
