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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.27 | 5.59 | 5.23 | 5.50 | +4.96% | 0.83 | 6.94% |
| 2025-06-23 | 5.07 | 5.25 | 5.03 | 5.24 | +3.15% | 0.37 | 3.25% |
| 2025-06-20 | 5.05 | 5.18 | 5.02 | 5.08 | +0.20% | 0.29 | 2.61% |
| 2025-06-19 | 5.15 | 5.20 | 5.04 | 5.07 | -1.55% | 0.31 | 2.76% |
| 2025-06-18 | 5.18 | 5.21 | 5.08 | 5.15 | -1.34% | 0.28 | 2.52% |
| 2025-06-17 | 5.29 | 5.29 | 5.13 | 5.22 | -0.19% | 0.28 | 2.48% |
| 2025-06-16 | 5.18 | 5.32 | 5.17 | 5.23 | +0.58% | 0.31 | 2.67% |
| 2025-06-13 | 5.39 | 5.39 | 5.17 | 5.20 | -3.35% | 0.43 | 3.79% |
| 2025-06-12 | 5.35 | 5.40 | 5.28 | 5.38 | +0.56% | 0.33 | 2.86% |
| 2025-06-11 | 5.38 | 5.41 | 5.33 | 5.35 | +0.56% | 0.27 | 2.31% |
| 2025-06-10 | 5.41 | 5.45 | 5.21 | 5.32 | -1.66% | 0.42 | 3.60% |
| 2025-06-09 | 5.41 | 5.47 | 5.30 | 5.41 | +2.08% | 0.39 | 3.33% |
| 2025-06-06 | 5.19 | 5.33 | 5.17 | 5.30 | +1.73% | 0.40 | 3.50% |
| 2025-06-05 | 5.26 | 5.31 | 5.16 | 5.21 | -0.38% | 0.33 | 2.92% |
| 2025-06-04 | 5.20 | 5.27 | 5.20 | 5.23 | +0.77% | 0.26 | 2.25% |
| 2025-06-03 | 5.10 | 5.23 | 5.10 | 5.19 | +1.17% | 0.27 | 2.38% |
| 2025-05-30 | 5.26 | 5.27 | 5.12 | 5.13 | -2.10% | 0.27 | 2.42% |
| 2025-05-29 | 5.12 | 5.29 | 5.09 | 5.24 | +2.34% | 0.45 | 3.91% |
| 2025-05-28 | 5.22 | 5.27 | 5.09 | 5.12 | -1.92% | 0.44 | 3.88% |
| 2025-05-27 | 5.15 | 5.23 | 5.07 | 5.22 | +1.16% | 0.38 | 3.32% |