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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.14 | 5.27 | 5.10 | 5.16 | +1.18% | 0.33 | 2.93% |
| 2025-05-23 | 5.15 | 5.26 | 5.05 | 5.10 | -0.97% | 0.42 | 3.68% |
| 2025-05-22 | 5.22 | 5.35 | 5.11 | 5.15 | -1.90% | 0.39 | 3.44% |
| 2025-05-21 | 5.40 | 5.40 | 5.23 | 5.25 | -1.69% | 0.42 | 3.67% |
| 2025-05-20 | 5.28 | 5.35 | 5.21 | 5.34 | +2.10% | 0.51 | 4.40% |
| 2025-05-19 | 5.22 | 5.30 | 5.12 | 5.23 | +1.16% | 0.51 | 4.45% |
| 2025-05-16 | 5.16 | 5.25 | 5.12 | 5.17 | +0.19% | 0.52 | 4.58% |
| 2025-05-15 | 5.22 | 5.25 | 5.11 | 5.16 | -1.15% | 0.87 | 7.70% |
| 2025-05-14 | 5.26 | 5.42 | 5.17 | 5.22 | +0.38% | 1.20 | 10.36% |
| 2025-05-13 | 5.21 | 5.45 | 5.08 | 5.20 | +0.19% | 1.03 | 9.00% |
| 2025-05-12 | 5.16 | 5.22 | 5.05 | 5.19 | +2.17% | 0.54 | 4.80% |
| 2025-05-09 | 5.16 | 5.17 | 5.06 | 5.08 | -1.17% | 0.33 | 2.93% |
| 2025-05-08 | 5.07 | 5.15 | 5.03 | 5.14 | +0.98% | 0.40 | 3.62% |
| 2025-05-07 | 5.06 | 5.10 | 5.02 | 5.09 | +2.00% | 0.50 | 4.50% |
| 2025-05-06 | 4.89 | 5.01 | 4.88 | 4.99 | +3.31% | 0.47 | 4.30% |