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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.23 | 6.39 | 6.16 | 6.37 | +2.08% | 0.84 | 6.09% |
| 2025-08-18 | 6.23 | 6.28 | 6.18 | 6.24 | +0.32% | 0.73 | 5.33% |
| 2025-08-15 | 6.22 | 6.32 | 6.17 | 6.22 | +0.32% | 0.65 | 4.72% |
| 2025-08-14 | 6.45 | 6.45 | 6.20 | 6.20 | -3.73% | 0.78 | 5.66% |
| 2025-08-13 | 6.54 | 6.58 | 6.39 | 6.44 | -1.38% | 0.83 | 5.92% |
| 2025-08-12 | 6.62 | 6.69 | 6.49 | 6.53 | -1.36% | 0.85 | 5.94% |
| 2025-08-11 | 6.59 | 6.72 | 6.50 | 6.62 | +1.22% | 1.34 | 9.26% |
| 2025-08-08 | 6.52 | 6.56 | 6.42 | 6.54 | -0.15% | 0.99 | 6.97% |
| 2025-08-07 | 6.38 | 6.60 | 6.33 | 6.55 | +2.66% | 1.53 | 10.81% |
| 2025-08-06 | 6.45 | 6.45 | 6.34 | 6.38 | -0.93% | 0.75 | 5.35% |
| 2025-08-05 | 6.41 | 6.44 | 6.35 | 6.44 | +0.94% | 0.84 | 6.00% |
| 2025-08-04 | 6.37 | 6.40 | 6.26 | 6.38 | +0.16% | 0.69 | 4.99% |
| 2025-08-01 | 6.31 | 6.40 | 6.27 | 6.37 | +1.43% | 0.76 | 5.47% |
| 2025-07-31 | 6.37 | 6.44 | 6.25 | 6.28 | -2.33% | 0.92 | 6.64% |
| 2025-07-30 | 6.49 | 6.55 | 6.34 | 6.43 | -0.77% | 1.09 | 7.73% |
| 2025-07-29 | 6.66 | 6.68 | 6.39 | 6.48 | -2.11% | 1.48 | 10.44% |
| 2025-07-28 | 6.70 | 6.91 | 6.61 | 6.62 | -2.79% | 1.81 | 12.33% |
| 2025-07-25 | 6.71 | 6.86 | 6.44 | 6.81 | +2.25% | 2.62 | 17.87% |
| 2025-07-24 | 6.62 | 6.89 | 6.61 | 6.66 | -1.04% | 2.77 | 18.77% |
| 2025-07-23 | 7.24 | 7.56 | 6.66 | 6.73 | -5.21% | 4.49 | 29.39% |