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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.98 | 7.14 | 6.96 | 7.06 | +0.43% | 0.60 | 3.86% |
| 2026-02-12 | 7.11 | 7.16 | 6.94 | 7.03 | -0.99% | 0.63 | 4.08% |
| 2026-02-11 | 7.14 | 7.16 | 7.05 | 7.10 | 0.00% | 0.56 | 3.57% |
| 2026-02-10 | 7.11 | 7.15 | 7.06 | 7.10 | -0.14% | 0.63 | 4.02% |
| 2026-02-09 | 7.02 | 7.17 | 7.00 | 7.11 | +2.45% | 0.91 | 5.87% |
| 2026-02-06 | 6.92 | 7.02 | 6.78 | 6.94 | +0.87% | 0.82 | 5.40% |
| 2026-02-05 | 7.10 | 7.12 | 6.82 | 6.88 | -2.55% | 1.13 | 7.42% |
| 2026-02-04 | 6.80 | 7.42 | 6.74 | 7.06 | +4.13% | 1.86 | 11.98% |
| 2026-02-03 | 6.63 | 6.80 | 6.63 | 6.78 | +2.42% | 0.62 | 4.21% |
| 2026-02-02 | 6.68 | 6.80 | 6.57 | 6.62 | -1.63% | 0.77 | 5.27% |
| 2026-01-30 | 6.60 | 6.74 | 6.50 | 6.73 | +1.36% | 0.90 | 6.18% |
| 2026-01-29 | 6.62 | 6.77 | 6.57 | 6.64 | -0.30% | 0.62 | 4.24% |
| 2026-01-28 | 6.77 | 6.82 | 6.64 | 6.66 | -1.91% | 0.55 | 3.77% |
| 2026-01-27 | 6.92 | 6.92 | 6.61 | 6.79 | -1.88% | 0.73 | 4.95% |
| 2026-01-26 | 7.07 | 7.13 | 6.81 | 6.92 | -1.14% | 0.81 | 5.37% |
| 2026-01-23 | 6.91 | 7.01 | 6.86 | 7.00 | +1.16% | 0.73 | 4.78% |
| 2026-01-22 | 6.89 | 6.98 | 6.78 | 6.92 | +0.58% | 0.68 | 4.54% |
| 2026-01-21 | 6.63 | 6.92 | 6.60 | 6.88 | +3.30% | 1.09 | 7.30% |
| 2026-01-20 | 6.69 | 6.74 | 6.50 | 6.66 | -0.60% | 0.57 | 3.93% |
| 2026-01-19 | 6.49 | 6.70 | 6.44 | 6.70 | +3.55% | 0.64 | 4.41% |