科隆股份 sz.300405
7.16
+4.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.87 | 7.26 | 6.82 | 7.16 | +4.22% | 0.70 | 4.55% |
| 2026-05-21 | 7.18 | 7.28 | 6.80 | 6.87 | -4.45% | 0.65 | 4.17% |
| 2026-05-20 | 7.28 | 7.28 | 7.11 | 7.19 | -0.83% | 0.52 | 3.30% |
| 2026-05-19 | 7.28 | 7.36 | 7.14 | 7.25 | -0.41% | 0.55 | 3.48% |
| 2026-05-18 | 7.19 | 7.33 | 7.12 | 7.28 | +1.25% | 0.67 | 4.23% |
| 2026-05-15 | 7.28 | 7.37 | 7.13 | 7.19 | -1.51% | 0.73 | 4.59% |
| 2026-05-14 | 7.23 | 7.43 | 7.15 | 7.30 | +0.83% | 0.75 | 4.71% |
| 2026-05-13 | 7.15 | 7.33 | 7.11 | 7.24 | +1.26% | 0.72 | 4.53% |
| 2026-05-12 | 7.22 | 7.26 | 7.00 | 7.15 | -0.97% | 0.85 | 5.46% |
| 2026-05-11 | 7.17 | 7.25 | 7.11 | 7.22 | +1.12% | 0.88 | 5.61% |
| 2026-05-08 | 7.06 | 7.21 | 7.06 | 7.14 | +1.13% | 0.79 | 5.05% |
| 2026-05-07 | 7.16 | 7.33 | 7.03 | 7.06 | -1.67% | 1.39 | 8.90% |
| 2026-05-06 | 7.06 | 7.37 | 6.91 | 7.18 | +4.21% | 1.62 | 10.34% |
| 2026-04-30 | 6.75 | 6.98 | 6.68 | 6.89 | +3.14% | 1.45 | 9.64% |
| 2026-04-29 | 6.33 | 6.83 | 6.32 | 6.68 | +7.40% | 1.99 | 13.60% |
| 2026-04-28 | 6.15 | 6.26 | 6.14 | 6.22 | 0.00% | 0.54 | 3.98% |
| 2026-04-27 | 6.00 | 6.22 | 5.87 | 6.22 | +3.67% | 0.51 | 3.81% |
| 2026-04-24 | 5.83 | 6.06 | 5.78 | 6.00 | +2.39% | 0.47 | 3.65% |
| 2026-04-23 | 5.97 | 6.00 | 5.83 | 5.86 | -1.84% | 0.34 | 2.67% |
| 2026-04-22 | 5.99 | 6.03 | 5.93 | 5.97 | -0.83% | 0.36 | 2.74% |