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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.04 | 6.08 | 5.95 | 6.02 | -0.50% | 0.42 | 3.20% |
| 2026-04-20 | 6.03 | 6.08 | 5.96 | 6.05 | +0.33% | 0.34 | 2.61% |
| 2026-04-17 | 6.12 | 6.15 | 5.97 | 6.03 | -1.79% | 0.47 | 3.56% |
| 2026-04-16 | 6.03 | 6.17 | 5.92 | 6.14 | +2.85% | 0.51 | 3.85% |
| 2026-04-15 | 6.09 | 6.11 | 5.93 | 5.97 | -1.49% | 0.43 | 3.28% |
| 2026-04-14 | 6.21 | 6.24 | 5.97 | 6.06 | -1.46% | 0.47 | 3.55% |
| 2026-04-13 | 6.19 | 6.23 | 6.07 | 6.15 | -0.65% | 0.44 | 3.31% |
| 2026-04-10 | 6.17 | 6.31 | 6.13 | 6.19 | +0.98% | 0.52 | 3.83% |
| 2026-04-09 | 6.28 | 6.33 | 6.08 | 6.13 | -3.16% | 0.46 | 3.37% |
| 2026-04-08 | 6.23 | 6.40 | 6.17 | 6.33 | +2.93% | 0.53 | 3.81% |
| 2026-04-07 | 5.88 | 6.18 | 5.77 | 6.15 | +5.49% | 0.88 | 6.61% |
| 2026-04-03 | 6.24 | 6.24 | 5.82 | 5.83 | -5.97% | 0.73 | 5.59% |
| 2026-04-02 | 6.44 | 6.46 | 6.12 | 6.20 | -4.02% | 0.61 | 4.49% |
| 2026-04-01 | 6.59 | 6.62 | 6.35 | 6.46 | +0.47% | 0.42 | 3.00% |
| 2026-03-31 | 6.55 | 6.66 | 6.40 | 6.43 | -2.28% | 0.64 | 4.47% |
| 2026-03-30 | 6.45 | 6.62 | 6.36 | 6.58 | +0.61% | 0.64 | 4.50% |
| 2026-03-27 | 6.21 | 6.58 | 6.21 | 6.54 | +3.97% | 0.73 | 5.19% |
| 2026-03-26 | 6.42 | 6.58 | 6.23 | 6.29 | -1.87% | 0.52 | 3.73% |
| 2026-03-25 | 6.28 | 6.46 | 6.28 | 6.41 | +2.07% | 0.58 | 4.13% |
| 2026-03-24 | 6.06 | 6.28 | 5.88 | 6.28 | +6.26% | 0.77 | 5.79% |