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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.39 | 6.42 | 6.33 | 6.33 | -1.40% | 0.60 | 4.32% |
| 2025-10-21 | 6.49 | 6.50 | 6.27 | 6.42 | +0.63% | 0.99 | 7.15% |
| 2025-10-20 | 6.15 | 6.59 | 6.11 | 6.38 | +4.76% | 1.14 | 8.19% |
| 2025-10-17 | 6.15 | 6.25 | 6.07 | 6.09 | -0.81% | 0.55 | 4.06% |
| 2025-10-16 | 6.29 | 6.29 | 6.12 | 6.14 | -2.23% | 0.58 | 4.30% |
| 2025-10-15 | 6.30 | 6.33 | 6.17 | 6.28 | +0.32% | 0.85 | 6.17% |
| 2025-10-14 | 6.64 | 6.65 | 6.22 | 6.26 | -3.25% | 1.44 | 10.31% |
| 2025-10-13 | 6.06 | 6.49 | 5.86 | 6.47 | +4.35% | 1.53 | 11.03% |
| 2025-10-10 | 6.04 | 6.25 | 6.00 | 6.20 | +2.14% | 0.57 | 4.20% |
| 2025-10-09 | 6.19 | 6.21 | 6.04 | 6.07 | -0.98% | 0.41 | 3.07% |
| 2025-09-30 | 6.12 | 6.16 | 6.04 | 6.13 | +0.16% | 0.32 | 2.40% |
| 2025-09-29 | 6.11 | 6.15 | 5.94 | 6.12 | +0.82% | 0.44 | 3.34% |
| 2025-09-26 | 6.07 | 6.13 | 5.92 | 6.07 | +0.33% | 0.51 | 3.88% |
| 2025-09-25 | 6.02 | 6.21 | 5.95 | 6.05 | +0.83% | 0.66 | 4.93% |
| 2025-09-24 | 5.72 | 6.09 | 5.72 | 6.00 | +3.81% | 0.83 | 6.38% |
| 2025-09-23 | 5.87 | 5.92 | 5.50 | 5.78 | -2.03% | 0.63 | 5.09% |
| 2025-09-22 | 6.01 | 6.02 | 5.85 | 5.90 | -1.83% | 0.49 | 3.78% |
| 2025-09-19 | 6.16 | 6.17 | 5.96 | 6.01 | -2.12% | 0.56 | 4.22% |
| 2025-09-18 | 6.34 | 6.36 | 6.10 | 6.14 | -2.85% | 0.56 | 4.10% |
| 2025-09-17 | 6.29 | 6.35 | 6.23 | 6.32 | +0.32% | 0.44 | 3.17% |