Sichuan Kelun Pharmaceutical Co Ltd（002422.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	39.60	41.77	39.33	39.95	+1.89%	25,755,713
2026-10-15	38.22	39.70	37.86	39.21	+2.62%	18,742,297
2026-10-14	37.73	39.18	37.41	38.21	+1.00%	14,528,366
2026-10-13	38.00	38.09	36.83	37.83	-1.51%	12,568,365
2026-10-12	39.85	40.28	38.25	38.41	-3.30%	14,030,347
2026-10-09	38.64	39.99	37.60	39.72	+2.50%	20,588,352
2026-10-08	40.84	40.88	38.35	38.75	-5.14%	22,095,123
2026-09-30	38.97	41.70	38.96	40.85	+4.16%	23,676,740
2026-09-29	38.77	40.47	38.42	39.22	+1.61%	16,675,789
2026-09-28	38.86	39.69	38.44	38.60	-0.67%	14,376,656
2026-09-24	41.42	41.60	38.60	38.86	-6.81%	28,601,826
2026-09-23	41.88	42.30	41.33	41.70	-0.71%	15,645,689
2026-09-22	42.20	42.55	41.26	42.00	-1.13%	20,928,539
2026-09-21	39.88	42.60	39.88	42.48	+6.81%	37,154,754
2026-09-18	40.38	40.62	38.73	39.77	-0.62%	24,207,225
2026-09-17	40.45	40.88	39.81	40.02	-1.23%	10,885,474
2026-09-16	40.41	40.90	40.00	40.52	-0.32%	10,252,293
2026-09-15	41.05	41.60	40.54	40.65	-1.76%	10,976,154
2026-09-14	39.68	41.48	38.96	41.38	+5.16%	22,222,816
2026-09-11	39.81	40.06	38.96	39.35	-1.97%	11,729,881
2026-09-10	40.44	40.75	39.80	40.14	-0.57%	10,458,300
2026-09-09	40.76	40.98	40.12	40.37	-0.96%	11,140,499
2026-09-08	41.55	41.55	40.52	40.76	-1.88%	15,926,350
2026-09-07	41.93	41.98	41.15	41.54	-0.91%	11,017,700
2026-09-04	41.91	42.44	41.58	41.92	+0.24%	12,997,870
2026-09-03	41.80	42.03	41.32	41.82	+0.17%	14,661,387
2026-09-02	40.87	42.09	40.45	41.75	+2.25%	24,979,053
2026-09-01	40.70	41.10	40.05	40.83	+0.62%	18,144,078
2026-08-31	41.01	41.42	40.13	40.58	-2.80%	23,406,852
2026-08-28	42.00	42.31	41.54	41.75	-1.25%	17,209,473
2026-08-27	43.19	43.78	41.26	42.28	-3.12%	40,193,289
2026-08-26	42.65	44.16	42.47	43.64	+2.51%	20,982,385
2026-08-25	41.26	42.82	40.73	42.57	+2.73%	26,839,141
2026-08-24	44.87	44.88	41.20	41.44	-7.64%	41,106,703
2026-08-21	45.90	46.58	44.49	44.87	-4.84%	29,197,396
2026-08-20	46.30	47.94	45.93	47.15	+4.85%	42,522,281
2026-08-19	46.27	46.68	44.60	44.97	-2.79%	21,927,455
2026-08-18	46.37	47.45	45.01	46.26	-0.92%	31,335,494
2026-08-17	45.07	47.18	44.70	46.69	+3.50%	29,983,324
2026-08-14	46.26	46.88	44.07	45.11	-2.57%	39,364,637
2026-08-13	46.21	48.16	45.58	46.30	-1.30%	43,193,160
2026-08-12	46.40	47.63	45.68	46.91	+1.06%	38,588,391
2026-08-11	46.41	48.18	45.88	46.42	+0.02%	39,566,352
2026-08-10	46.27	47.77	45.55	46.41	+2.13%	48,087,949
2026-08-07	42.46	45.75	42.35	45.44	+6.89%	45,272,715
2026-08-06	42.90	43.30	41.92	42.51	-0.91%	26,634,104
2026-08-05	41.80	43.48	41.72	42.90	+1.44%	25,623,818
2026-08-04	42.00	42.97	41.66	42.29	+2.32%	26,640,246
2026-08-03	43.57	44.40	41.00	41.33	-4.86%	30,593,203
2026-07-31	42.00	44.29	41.91	43.44	+1.52%	27,219,936
2026-07-30	42.72	43.30	41.35	42.79	-0.58%	36,068,637
2026-07-29	45.54	45.94	42.12	43.04	-4.80%	56,331,004
2026-07-28	47.04	47.57	44.90	45.21	-4.84%	37,471,363
2026-07-27	46.71	48.70	46.00	47.51	+1.84%	39,607,223
2026-07-24	50.70	50.75	46.22	46.65	-9.15%	54,237,488
2026-07-23	47.90	51.35	46.90	51.35	+4.33%	48,619,078
2026-07-22	46.52	50.00	46.28	49.22	+3.93%	47,244,656
2026-07-21	46.66	47.93	44.96	47.36	-0.92%	46,423,785
2026-07-20	42.95	49.40	42.69	47.80	+6.44%	58,004,520
2026-07-17	48.57	48.80	44.91	44.91	-10.00%	30,266,820
2026-07-16	47.50	51.46	46.02	49.90	+1.69%	63,695,617
2026-07-15	47.04	52.72	47.01	49.07	+1.18%	83,491,234
2026-07-14	44.30	48.99	44.03	48.50	+8.26%	63,278,465
2026-07-13	44.57	46.22	44.00	44.80	+1.66%	54,449,883
2026-07-10	41.81	45.65	41.55	44.07	+3.21%	52,022,598
2026-07-09	41.49	44.52	41.22	42.70	+1.72%	49,127,488
2026-07-08	43.88	44.39	41.97	41.98	-3.74%	41,933,129
2026-07-07	47.32	47.64	43.00	43.61	-8.63%	62,637,523
2026-07-06	46.00	52.78	45.40	47.73	-0.52%	68,096,227
2026-07-03	44.00	48.08	42.93	47.98	+7.22%	53,657,457
2026-07-02	41.19	45.68	41.01	44.75	+6.67%	56,484,969
2026-07-01	38.52	42.37	36.92	41.95	+8.90%	50,088,898
2026-06-30	38.85	38.85	37.30	38.52	-1.63%	39,927,148
2026-06-29	36.10	39.16	35.88	39.16	+10.00%	30,482,705
2026-06-26	37.39	37.92	35.60	35.60	-5.14%	15,584,882
2026-06-25	36.99	38.30	36.00	37.53	-0.19%	23,125,473
2026-06-24	37.01	39.36	36.98	37.60	+0.78%	26,538,332
2026-06-23	36.22	37.99	36.11	37.31	+1.80%	23,605,439
2026-06-22	35.78	36.90	35.61	36.65	+2.03%	17,885,619
2026-06-18	35.43	37.48	34.58	35.92	+0.84%	23,207,689
2026-06-17	35.99	36.35	35.45	35.62	-1.06%	12,380,760
2026-06-16	36.45	36.57	35.75	36.00	-1.34%	11,360,920
2026-06-15	37.31	37.31	36.23	36.49	-2.20%	16,398,980
2026-06-12	37.89	38.08	36.28	37.31	-2.02%	29,593,801
2026-06-11	36.69	38.12	36.11	38.08	+2.75%	22,144,510
2026-06-10	34.67	37.20	34.60	37.06	+5.89%	23,643,330
2026-06-09	34.12	35.22	33.25	35.00	+3.31%	13,469,705
2026-06-08	34.50	35.00	33.59	33.88	-2.11%	13,494,998
2026-06-05	34.18	35.63	34.18	34.61	+2.15%	17,418,080
2026-06-04	33.55	34.40	33.46	33.88	+0.98%	14,554,470
2026-06-03	35.16	35.38	33.47	33.55	-4.82%	22,898,000
2026-06-02	36.00	36.50	35.15	35.25	-2.65%	17,292,971
2026-06-01	36.91	38.27	36.00	36.21	-0.44%	29,292,410
2026-05-29	35.03	37.18	34.90	36.37	+3.85%	29,833,881
2026-05-28	35.35	35.86	34.88	35.02	-1.85%	17,697,570
2026-05-27	35.02	35.80	34.71	35.68	+1.28%	17,403,400
2026-05-26	34.36	35.89	34.20	35.23	+2.53%	22,820,750
2026-05-25	34.70	35.00	33.91	34.36	-1.04%	13,876,250
2026-05-22	33.57	35.57	33.57	34.72	+7.19%	38,721,770
2026-05-21	31.93	33.20	31.83	32.39	+1.35%	15,376,550
2026-05-20	32.78	32.78	31.94	31.96	-1.18%	12,132,620
2026-05-19	31.15	33.00	31.15	32.34	+5.58%	26,552,100
2026-05-18	31.39	31.39	30.30	30.63	-2.39%	15,846,420
2026-05-15	31.33	31.88	31.03	31.38	-0.03%	10,097,320
2026-05-14	32.32	32.70	31.37	31.39	-3.00%	11,688,680
2026-05-13	33.30	33.37	31.83	32.36	-3.40%	18,605,949
2026-05-12	33.00	34.50	32.78	33.50	+0.93%	18,029,670
2026-05-11	33.41	33.41	32.60	33.19	-1.34%	16,088,680
2026-05-08	34.01	34.16	33.44	33.64	-1.15%	9,327,655
2026-05-07	34.10	34.32	33.60	34.03	+0.06%	13,794,116
2026-05-06	34.11	34.44	33.50	34.01	-1.62%	16,220,480
2026-04-30	34.93	35.15	34.00	34.57	+1.38%	17,379,863
2026-04-29	32.60	34.78	32.51	34.10	+4.60%	25,158,224
2026-04-28	33.23	33.95	32.54	32.60	-1.93%	13,008,618
2026-04-27	33.85	33.93	33.14	33.24	-2.03%	9,854,113
2026-04-24	33.15	34.15	32.80	33.93	+2.20%	15,531,541
2026-04-23	33.85	34.13	33.06	33.20	-1.95%	14,133,601
2026-04-22	33.56	33.96	33.15	33.86	+0.95%	15,026,545
2026-04-21	33.99	34.44	33.34	33.54	-1.24%	14,002,971
2026-04-20	35.11	35.18	33.80	33.96	-3.60%	25,718,400
2026-04-17	35.92	36.08	34.30	35.23	-1.92%	23,837,399
2026-04-16	35.35	36.15	34.86	35.92	+0.62%	20,506,940
2026-04-15	34.66	35.79	34.11	35.70	+4.11%	33,941,387
2026-04-14	34.77	34.94	33.80	34.29	-1.10%	17,009,816
2026-04-13	33.85	35.03	33.75	34.67	+1.97%	19,008,207
2026-04-10	34.15	34.25	33.44	34.00	-0.38%	25,405,076
2026-04-09	34.45	34.85	33.65	34.13	-1.44%	17,820,985
2026-04-08	34.89	35.35	34.02	34.63	+0.84%	27,585,148
2026-04-07	35.63	35.79	34.03	34.34	-3.59%	19,719,454
2026-04-03	35.34	35.98	34.81	35.62	-2.01%	27,531,316
2026-04-02	35.86	36.90	35.60	36.35	+0.44%	23,437,493
2026-04-01	35.00	36.45	34.71	36.19	+4.32%	33,300,367
2026-03-31	34.90	35.37	34.45	34.69	-0.09%	18,565,109
2026-03-30	34.70	35.47	34.47	34.72	-0.57%	23,119,578
2026-03-27	31.69	35.11	31.60	34.92	+8.75%	32,349,811
2026-03-26	32.99	33.54	31.99	32.11	-3.22%	13,244,904
2026-03-25	33.18	33.81	32.73	33.18	+0.64%	11,675,052
2026-03-24	33.10	33.42	32.48	32.97	+0.61%	12,857,013
2026-03-23	33.98	34.00	32.28	32.77	-4.66%	18,023,261
2026-03-20	33.33	34.75	33.20	34.37	+2.66%	21,346,787
2026-03-19	33.35	34.06	33.11	33.48	+0.42%	14,701,983
2026-03-18	32.96	33.62	32.57	33.34	+0.42%	13,110,500
2026-03-17	32.93	33.50	32.23	33.20	+1.68%	19,360,459
2026-03-16	32.60	33.45	32.37	32.65	+0.18%	12,682,041
2026-03-13	32.64	33.30	32.45	32.59	-0.79%	7,097,603
2026-03-12	33.18	33.24	32.51	32.85	-1.20%	8,164,118
2026-03-11	33.51	33.80	33.00	33.25	-1.16%	12,973,202
2026-03-10	32.09	34.07	31.98	33.64	+5.45%	24,402,614
2026-03-09	32.08	32.48	31.71	31.90	-2.39%	14,946,343
2026-03-06	30.16	32.84	30.01	32.68	+7.93%	24,360,014
2026-03-05	29.53	30.63	29.31	30.28	+3.63%	10,491,426
2026-03-04	29.31	29.73	29.12	29.22	-1.02%	8,281,586
2026-03-03	30.18	30.19	29.33	29.52	-2.25%	13,397,479
2026-03-02	30.21	30.45	29.51	30.20	-1.11%	15,253,969
2026-02-27	30.49	30.63	30.12	30.54	+0.20%	9,251,562
2026-02-26	31.19	31.33	30.04	30.48	-1.74%	18,338,587
2026-02-25	31.05	31.42	30.92	31.02	+0.06%	7,507,388
2026-02-24	31.75	32.00	30.86	31.00	-1.77%	8,438,710
2026-02-13	31.86	32.45	31.50	31.56	-0.63%	7,564,881
2026-02-12	32.00	32.20	31.41	31.76	-0.90%	9,524,136
2026-02-11	31.91	32.47	31.86	32.05	+0.03%	6,404,400
2026-02-10	31.91	32.85	31.67	32.04	+0.41%	12,197,530
2026-02-09	32.21	32.50	31.77	31.91	-0.90%	9,090,942
2026-02-06	31.41	32.98	31.38	32.20	+2.29%	15,324,238
2026-02-05	30.98	31.70	30.72	31.48	+1.22%	9,820,649
2026-02-04	30.36	31.17	30.16	31.10	+2.30%	9,160,999
2026-02-03	30.36	30.48	30.01	30.40	+0.86%	7,772,718
2026-02-02	30.86	31.30	30.10	30.14	-2.62%	8,811,782
2026-01-30	31.33	31.99	30.81	30.95	-1.24%	9,930,514
2026-01-29	31.06	31.58	30.84	31.34	+0.51%	12,778,622
2026-01-28	31.36	31.64	31.11	31.18	-0.73%	12,230,467
2026-01-27	32.12	32.15	31.26	31.41	-2.15%	14,059,739
2026-01-26	32.19	32.69	30.89	32.10	-0.28%	24,214,956
2026-01-23	31.80	32.67	31.55	32.19	+1.23%	14,776,224
2026-01-22	32.32	32.95	31.50	31.80	-1.40%	13,861,823
2026-01-21	32.60	32.66	32.17	32.25	-1.23%	11,350,461
2026-01-20	32.50	32.98	32.28	32.65	+0.40%	10,499,800
2026-01-19	32.05	32.83	32.00	32.52	+1.56%	12,759,152
2026-01-16	32.71	32.90	31.80	32.02	-2.08%	13,883,852
2026-01-15	33.19	33.40	32.56	32.70	-1.48%	15,391,116
2026-01-14	33.91	34.11	32.97	33.19	-2.18%	18,005,547
2026-01-13	33.95	34.29	33.32	33.93	-0.06%	15,369,891
2026-01-12	33.84	34.06	32.79	33.95	+0.33%	26,265,993
2026-01-09	33.15	33.92	32.95	33.84	+1.17%	17,202,505
2026-01-08	31.61	33.67	31.52	33.45	+6.19%	31,591,199
2026-01-07	30.65	31.68	30.61	31.50	+2.94%	18,234,734
2026-01-06	30.43	30.75	29.94	30.60	+1.39%	16,301,811
2026-01-05	29.40	30.60	29.07	30.18	+2.83%	26,452,152
2025-12-31	28.71	29.45	28.62	29.35	+1.80%	16,615,176
2025-12-30	28.82	28.96	28.14	28.83	-0.48%	24,810,512
2025-12-29	29.29	29.37	28.70	28.97	-1.06%	22,740,742
2025-12-26	30.48	30.57	28.99	29.28	-3.94%	31,566,606
2025-12-25	30.71	30.93	30.35	30.48	-0.59%	11,236,256
2025-12-24	31.01	31.17	30.52	30.66	-1.10%	9,444,265
2025-12-23	31.44	32.00	30.94	31.00	-1.49%	12,790,306
2025-12-22	31.66	32.16	31.41	31.47	-0.69%	8,397,569
2025-12-19	30.99	31.90	30.93	31.69	+2.16%	9,903,577
2025-12-18	31.10	31.29	30.87	31.02	-0.42%	5,936,699
2025-12-17	30.76	31.28	30.52	31.15	+1.86%	8,868,674
2025-12-16	31.00	31.09	30.58	30.58	-1.58%	6,129,229
2025-12-15	31.02	31.29	30.90	31.07	-0.26%	8,879,852
2025-12-12	32.00	32.10	30.99	31.15	-2.63%	25,685,510
2025-12-11	32.52	32.66	31.80	31.99	-1.60%	13,306,748
2025-12-10	32.39	32.71	31.61	32.51	+0.18%	12,263,500
2025-12-09	32.91	33.46	32.22	32.45	-1.67%	12,071,790
2025-12-08	33.87	33.95	32.93	33.00	-2.16%	10,460,804
2025-12-05	34.29	34.35	33.24	33.73	-1.09%	8,016,810
2025-12-04	34.03	34.69	33.96	34.10	+0.29%	9,394,788
2025-12-03	34.09	34.52	33.90	34.00	-0.03%	5,855,700
2025-12-02	34.39	34.40	33.95	34.01	-1.13%	4,390,845
2025-12-01	34.42	34.57	33.93	34.40	-0.06%	6,767,058
2025-11-28	34.47	34.71	34.10	34.42	-0.12%	5,132,072
2025-11-27	34.60	34.70	34.10	34.46	-0.38%	6,623,583
2025-11-26	33.41	34.89	33.37	34.59	+3.72%	13,342,702
2025-11-25	33.28	33.92	33.00	33.35	+0.21%	7,783,312
2025-11-24	32.20	33.38	32.11	33.28	+4.00%	11,858,154
2025-11-21	32.80	33.15	31.92	32.00	-2.62%	8,023,463
2025-11-20	33.51	33.58	32.79	32.86	-1.62%	9,006,407
2025-11-19	33.80	33.89	33.30	33.40	-1.68%	4,697,637
2025-11-18	33.31	34.11	33.15	33.97	+1.83%	8,267,500
2025-11-17	34.43	34.52	33.06	33.36	-3.61%	11,260,842
2025-11-14	34.35	35.08	34.31	34.61	+0.06%	11,310,664
2025-11-13	33.28	34.98	33.14	34.59	+4.41%	19,021,672
2025-11-12	32.43	33.50	32.33	33.13	+2.47%	15,334,464
2025-11-11	32.95	33.01	32.11	32.33	-1.79%	9,616,254
2025-11-10	32.41	32.99	31.82	32.92	+1.67%	11,905,283
2025-11-07	33.28	33.46	32.31	32.38	-2.91%	13,746,439
2025-11-06	33.36	33.68	33.14	33.35	-1.10%	10,149,209
2025-11-05	33.63	34.04	33.27	33.72	-0.71%	11,063,423
2025-11-04	34.80	34.80	33.80	33.96	-2.41%	9,022,056
2025-11-03	34.88	35.10	34.21	34.80	-0.57%	15,345,311
2025-10-31	33.30	35.20	32.87	35.00	+2.19%	23,190,478
2025-10-30	34.55	34.67	34.01	34.25	-1.21%	11,290,373
2025-10-29	34.66	34.79	33.93	34.67	-0.52%	11,255,258
2025-10-28	34.51	34.98	34.33	34.85	+0.40%	9,324,657
2025-10-27	34.90	34.97	34.50	34.71	+0.20%	10,241,572
2025-10-24	34.82	34.94	34.50	34.64	-0.46%	6,112,146
2025-10-23	35.80	35.88	34.49	34.80	-3.04%	10,386,870
2025-10-22	36.06	36.65	35.76	35.89	-0.44%	7,049,583
2025-10-21	36.50	36.56	35.67	36.05	-1.15%	10,814,304
2025-10-20	35.39	36.69	35.20	36.47	+4.56%	18,861,894
2025-10-17	35.12	35.51	34.68	34.88	+0.00%	10,853,295
2025-10-16	34.80	35.31	34.46	34.88	+0.23%	9,951,246
2025-10-15	34.02	34.95	33.80	34.80	+2.32%	12,016,504
2025-10-14	35.08	35.18	33.61	34.01	-2.10%	15,273,790
2025-10-13	35.06	35.80	34.69	34.74	-1.86%	13,756,246
2025-10-10	36.00	36.34	35.22	35.40	-1.83%	15,554,137
2025-10-09	37.31	38.00	36.00	36.06	-1.82%	17,680,908
2025-09-30	36.35	37.40	35.82	36.73	+1.05%	19,266,064
2025-09-29	36.77	36.87	35.63	36.35	-1.49%	13,728,821

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：3月（+9.32%）。最弱月份：12月（-14.68%）。基於2年每日數據（2025–2026）。

1月-1.01%
2月+4.22%
3月+9.32%
4月-1.17%
5月+7.40%
6月+0.21%
7月+3.56%
8月-1.86%
9月-4.19%
10月-2.94%
11月-1.09%
12月-14.68%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Sichuan Kelun Pharmaceutical Co Ltd（002422.SHE）最新收盤價是多少？

2026-10-16 收於 39.95，來自Closelook數據湖的每日價格紀錄。

002422.SHE 的52週最高價和最低價是多少？

過去52週最高 52.78、最低 28.14（截至 2026-10-16）。

Sichuan Kelun Pharmaceutical Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，002422.SHE 最強的日曆月份是3月（平均 +9.32%），最弱的是12月（平均 -14.68%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。