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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.48 | 7.67 | 7.29 | 7.66 | +1.46% | 3.18 | 19.42% |
| 2025-11-18 | 7.90 | 8.03 | 7.40 | 7.55 | -11.18% | 5.33 | 31.93% |
| 2025-11-17 | 7.37 | 8.72 | 7.25 | 8.50 | +16.92% | 7.20 | 40.63% |
| 2025-11-14 | 7.56 | 7.66 | 7.23 | 7.27 | -4.84% | 3.36 | 20.85% |
| 2025-11-13 | 7.06 | 8.11 | 7.06 | 7.64 | +7.76% | 4.60 | 27.77% |
| 2025-11-12 | 7.01 | 7.16 | 6.77 | 7.09 | +0.85% | 1.53 | 10.12% |
| 2025-11-11 | 6.79 | 7.05 | 6.72 | 7.03 | +3.53% | 1.44 | 9.46% |
| 2025-11-10 | 6.70 | 6.83 | 6.69 | 6.79 | +0.59% | 1.13 | 7.68% |
| 2025-11-07 | 6.58 | 6.85 | 6.54 | 6.75 | +2.58% | 1.45 | 9.89% |
| 2025-11-06 | 6.62 | 6.63 | 6.51 | 6.58 | -0.15% | 0.53 | 3.72% |
| 2025-11-05 | 6.46 | 6.63 | 6.43 | 6.59 | +1.07% | 0.55 | 3.86% |
| 2025-11-04 | 6.54 | 6.55 | 6.44 | 6.52 | 0.00% | 0.50 | 3.48% |
| 2025-11-03 | 6.44 | 6.56 | 6.36 | 6.52 | +1.24% | 0.64 | 4.48% |
| 2025-10-31 | 6.26 | 6.47 | 6.26 | 6.44 | +2.38% | 0.71 | 5.03% |
| 2025-10-30 | 6.38 | 6.38 | 6.26 | 6.29 | -0.63% | 0.54 | 3.89% |
| 2025-10-29 | 6.43 | 6.43 | 6.25 | 6.33 | -1.40% | 0.50 | 3.63% |
| 2025-10-28 | 6.36 | 6.47 | 6.31 | 6.42 | +0.63% | 0.63 | 4.53% |
| 2025-10-27 | 6.40 | 6.45 | 6.28 | 6.38 | 0.00% | 0.67 | 4.77% |
| 2025-10-24 | 6.41 | 6.48 | 6.36 | 6.38 | -0.31% | 0.62 | 4.42% |
| 2025-10-23 | 6.35 | 6.43 | 6.25 | 6.40 | +1.11% | 0.69 | 4.97% |