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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.62 | 6.64 | 6.40 | 6.47 | -1.82% | 0.61 | 4.28% |
| 2026-01-15 | 6.58 | 6.62 | 6.44 | 6.59 | 0.00% | 0.73 | 5.07% |
| 2026-01-14 | 6.65 | 6.72 | 6.47 | 6.59 | -0.60% | 0.85 | 5.90% |
| 2026-01-13 | 6.74 | 6.79 | 6.60 | 6.63 | -1.63% | 0.99 | 6.73% |
| 2026-01-12 | 6.89 | 6.89 | 6.63 | 6.74 | +0.15% | 1.23 | 8.37% |
| 2026-01-09 | 6.60 | 6.78 | 6.55 | 6.73 | +2.75% | 0.88 | 6.00% |
| 2026-01-08 | 6.47 | 6.60 | 6.40 | 6.55 | +1.71% | 0.59 | 4.16% |
| 2026-01-07 | 6.48 | 6.50 | 6.35 | 6.44 | -0.62% | 0.59 | 4.17% |
| 2026-01-06 | 6.50 | 6.57 | 6.39 | 6.48 | +0.15% | 0.59 | 4.12% |
| 2026-01-05 | 6.46 | 6.52 | 6.39 | 6.47 | +1.41% | 0.54 | 3.80% |
| 2025-12-31 | 6.44 | 6.48 | 6.27 | 6.38 | -0.78% | 0.43 | 3.09% |
| 2025-12-30 | 6.47 | 6.56 | 6.36 | 6.43 | -1.23% | 0.42 | 3.00% |
| 2025-12-29 | 6.53 | 6.59 | 6.45 | 6.51 | -0.61% | 0.40 | 2.81% |
| 2025-12-26 | 6.60 | 6.68 | 6.54 | 6.55 | -0.76% | 0.49 | 3.39% |
| 2025-12-25 | 6.66 | 6.66 | 6.55 | 6.60 | -0.15% | 0.43 | 2.95% |
| 2025-12-24 | 6.62 | 6.68 | 6.54 | 6.61 | -0.45% | 0.44 | 3.01% |
| 2025-12-23 | 6.58 | 6.68 | 6.45 | 6.64 | +0.76% | 0.58 | 4.05% |
| 2025-12-22 | 6.60 | 6.73 | 6.54 | 6.59 | +0.15% | 0.55 | 3.76% |
| 2025-12-19 | 6.38 | 6.63 | 6.36 | 6.58 | +3.13% | 0.57 | 4.02% |
| 2025-12-18 | 6.31 | 6.48 | 6.23 | 6.38 | +1.11% | 0.49 | 3.50% |