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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.10 | 6.28 | 5.86 | 5.91 | -6.04% | 0.89 | 6.74% |
| 2026-03-20 | 6.69 | 6.74 | 6.25 | 6.29 | -5.98% | 1.04 | 7.40% |
| 2026-03-19 | 6.95 | 6.97 | 6.65 | 6.69 | -4.43% | 0.68 | 4.59% |
| 2026-03-18 | 6.93 | 7.01 | 6.82 | 7.00 | +1.74% | 0.57 | 3.78% |
| 2026-03-17 | 7.22 | 7.31 | 6.87 | 6.88 | -4.71% | 0.67 | 4.33% |
| 2026-03-16 | 7.28 | 7.40 | 7.11 | 7.22 | -1.37% | 0.86 | 5.45% |
| 2026-03-13 | 7.31 | 7.51 | 7.26 | 7.32 | +0.14% | 0.91 | 5.60% |
| 2026-03-12 | 7.47 | 7.53 | 7.27 | 7.31 | -1.62% | 0.81 | 5.00% |
| 2026-03-11 | 7.39 | 7.57 | 7.34 | 7.43 | +1.23% | 0.89 | 5.51% |
| 2026-03-10 | 7.34 | 7.48 | 7.29 | 7.34 | +0.82% | 0.79 | 4.88% |
| 2026-03-09 | 7.25 | 7.34 | 7.07 | 7.28 | +0.14% | 0.83 | 5.27% |
| 2026-03-06 | 7.20 | 7.30 | 7.12 | 7.27 | +0.69% | 0.88 | 5.60% |
| 2026-03-05 | 7.01 | 7.34 | 7.01 | 7.22 | +3.88% | 1.25 | 7.98% |
| 2026-03-04 | 6.77 | 7.07 | 6.70 | 6.95 | +1.31% | 0.87 | 5.76% |
| 2026-03-03 | 7.23 | 7.29 | 6.83 | 6.86 | -4.85% | 1.03 | 6.69% |
| 2026-03-02 | 7.36 | 7.43 | 7.10 | 7.21 | -3.35% | 1.31 | 8.23% |
| 2026-02-27 | 7.45 | 7.58 | 7.26 | 7.46 | +1.77% | 1.34 | 8.28% |
| 2026-02-26 | 7.45 | 7.57 | 7.29 | 7.33 | -1.61% | 0.85 | 5.28% |
| 2026-02-25 | 7.31 | 7.50 | 7.22 | 7.45 | +2.34% | 0.92 | 5.66% |
| 2026-02-24 | 7.13 | 7.31 | 7.11 | 7.28 | +3.12% | 0.76 | 4.79% |