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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.16 | 6.31 | 6.13 | 6.30 | +1.78% | 0.59 | 4.35% |
| 2025-09-15 | 6.19 | 6.25 | 6.11 | 6.19 | 0.00% | 0.41 | 3.02% |
| 2025-09-12 | 6.24 | 6.30 | 6.16 | 6.19 | -0.48% | 0.44 | 3.20% |
| 2025-09-11 | 6.21 | 6.27 | 6.04 | 6.22 | +0.16% | 0.68 | 5.01% |
| 2025-09-10 | 6.18 | 6.25 | 6.09 | 6.21 | +1.14% | 0.50 | 3.69% |
| 2025-09-09 | 6.15 | 6.22 | 6.09 | 6.14 | 0.00% | 0.58 | 4.28% |
| 2025-09-08 | 6.10 | 6.14 | 6.01 | 6.14 | +0.99% | 0.52 | 3.91% |
| 2025-09-05 | 5.92 | 6.08 | 5.88 | 6.08 | +2.70% | 0.47 | 3.60% |
| 2025-09-04 | 5.88 | 6.08 | 5.83 | 5.92 | +1.20% | 0.64 | 4.85% |
| 2025-09-03 | 6.10 | 6.11 | 5.82 | 5.85 | -3.47% | 0.51 | 3.94% |
| 2025-09-02 | 6.15 | 6.17 | 5.90 | 6.06 | -1.14% | 0.78 | 5.91% |
| 2025-09-01 | 5.97 | 6.20 | 5.93 | 6.13 | +2.68% | 0.76 | 5.68% |
| 2025-08-29 | 6.11 | 6.16 | 5.95 | 5.97 | -2.77% | 0.73 | 5.51% |
| 2025-08-28 | 6.19 | 6.30 | 5.87 | 6.14 | -0.65% | 1.05 | 7.90% |
| 2025-08-27 | 6.52 | 6.54 | 6.18 | 6.18 | -5.65% | 1.23 | 8.81% |
| 2025-08-26 | 6.71 | 6.71 | 6.52 | 6.55 | -3.11% | 1.24 | 8.62% |
| 2025-08-25 | 6.49 | 6.90 | 6.40 | 6.76 | +4.00% | 2.40 | 16.36% |
| 2025-08-22 | 6.46 | 6.65 | 6.42 | 6.50 | +0.78% | 1.11 | 7.79% |
| 2025-08-21 | 6.49 | 6.52 | 6.38 | 6.45 | -0.15% | 0.65 | 4.61% |
| 2025-08-20 | 6.35 | 6.46 | 6.28 | 6.46 | +1.41% | 0.75 | 5.37% |