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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.96 | 7.58 | 6.55 | 7.10 | +7.41% | 5.73 | 37.70% |
| 2025-07-21 | 6.20 | 6.89 | 5.96 | 6.61 | +13.97% | 4.16 | 29.79% |
| 2025-07-18 | 5.80 | 5.87 | 5.77 | 5.80 | +0.35% | 0.41 | 3.22% |
| 2025-07-17 | 5.82 | 5.83 | 5.76 | 5.78 | -0.17% | 0.48 | 3.81% |
| 2025-07-16 | 5.87 | 5.87 | 5.78 | 5.79 | -0.34% | 0.40 | 3.11% |
| 2025-07-15 | 5.90 | 5.95 | 5.73 | 5.81 | -2.52% | 0.66 | 5.16% |
| 2025-07-14 | 5.86 | 6.02 | 5.85 | 5.96 | +0.85% | 0.63 | 4.83% |
| 2025-07-11 | 5.85 | 5.95 | 5.76 | 5.91 | +0.51% | 0.97 | 7.58% |
| 2025-07-10 | 5.79 | 5.97 | 5.78 | 5.88 | +1.55% | 1.09 | 8.45% |
| 2025-07-09 | 5.90 | 6.00 | 5.77 | 5.79 | -1.19% | 1.10 | 8.62% |
| 2025-07-08 | 5.90 | 5.92 | 5.75 | 5.86 | +0.17% | 1.12 | 8.73% |
| 2025-07-07 | 5.57 | 5.91 | 5.57 | 5.85 | +2.09% | 1.56 | 12.36% |
| 2025-07-04 | 6.00 | 6.18 | 5.71 | 5.73 | -0.87% | 1.81 | 14.03% |
| 2025-07-03 | 5.95 | 6.00 | 5.71 | 5.78 | -2.86% | 2.08 | 16.48% |
| 2025-07-02 | 6.13 | 6.40 | 5.93 | 5.95 | -9.16% | 3.85 | 29.06% |
| 2025-07-01 | 5.74 | 6.78 | 5.67 | 6.55 | +15.93% | 4.70 | 33.22% |
| 2025-06-30 | 5.58 | 5.68 | 5.58 | 5.65 | +1.62% | 0.42 | 3.40% |
| 2025-06-27 | 5.53 | 5.64 | 5.50 | 5.56 | +1.09% | 0.40 | 3.25% |
| 2025-06-26 | 5.62 | 5.63 | 5.48 | 5.50 | -0.36% | 0.40 | 3.33% |
| 2025-06-25 | 5.55 | 5.68 | 5.39 | 5.52 | +0.36% | 0.76 | 6.32% |