科隆股份(300405)股票行情
科隆股份(300405)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.75 | 4.83 | 0.10 | 2.11% | 4.73 | 4.86 | 79059 | 3806.57 | 3.61% | 0.00 |
| 2025-04-29 | 4.55 | 4.73 | 0.18 | 3.96% | 4.55 | 4.75 | 102469 | 4810.55 | 4.68% | 0.00 |
| 2025-04-28 | 4.60 | 4.55 | -0.08 | -1.73% | 4.43 | 4.62 | 83716 | 3789.65 | 3.83% | 0.00 |
| 2025-04-25 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.70 | 81014 | 3744.40 | 3.70% | 0.00 |
| 2025-04-24 | 4.69 | 4.66 | -0.03 | -0.64% | 4.59 | 4.71 | 62692 | 2911.91 | 2.87% | 0.00 |
| 2025-04-23 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.74 | 58051 | 2727.46 | 2.65% | 0.00 |
| 2025-04-22 | 4.70 | 4.66 | -0.05 | -1.06% | 4.63 | 4.75 | 60597 | 2832.67 | 2.77% | 0.00 |
| 2025-04-21 | 4.66 | 4.71 | 0.07 | 1.51% | 4.56 | 4.72 | 84676 | 3946.74 | 3.87% | 0.00 |
| 2025-04-18 | 4.62 | 4.64 | 0.01 | 0.22% | 4.52 | 4.67 | 81176 | 3730.70 | 3.71% | 0.00 |
| 2025-04-17 | 4.58 | 4.63 | 0.04 | 0.87% | 4.53 | 4.70 | 81982 | 3813.06 | 3.75% | 0.00 |
| 2025-04-16 | 4.67 | 4.59 | -0.06 | -1.29% | 4.48 | 4.67 | 100476 | 4605.18 | 4.59% | 0.00 |
| 2025-04-15 | 4.68 | 4.65 | 0.01 | 0.22% | 4.58 | 4.72 | 119024 | 5541.12 | 5.44% | 0.00 |
| 2025-04-14 | 4.66 | 4.64 | 0.02 | 0.43% | 4.41 | 4.67 | 218657 | 10049.79 | 9.99% | 0.00 |
| 2025-04-11 | 4.34 | 4.62 | 0.24 | 5.48% | 4.33 | 5.03 | 275291 | 12936.71 | 12.58% | 0.00 |
| 2025-04-10 | 4.24 | 4.38 | 0.19 | 4.53% | 4.23 | 4.47 | 119116 | 5208.48 | 5.44% | 0.00 |
| 2025-04-09 | 3.96 | 4.19 | 0.16 | 3.97% | 3.64 | 4.21 | 125350 | 4938.95 | 5.73% | 0.00 |
| 2025-04-08 | 3.98 | 4.03 | 0.09 | 2.28% | 3.90 | 4.15 | 122262 | 4922.65 | 5.59% | 8.00 |
| 2025-04-07 | 4.35 | 3.94 | -0.69 | -14.90% | 3.80 | 4.35 | 150582 | 6106.44 | 6.88% | 0.00 |
| 2025-04-03 | 4.50 | 4.63 | 0.09 | 1.98% | 4.48 | 4.65 | 83524 | 3827.93 | 3.82% | 0.00 |
| 2025-04-02 | 4.60 | 4.54 | -0.03 | -0.66% | 4.53 | 4.66 | 65337 | 3000.50 | 2.99% | 0.00 |
| 2025-04-01 | 4.49 | 4.57 | 0.08 | 1.78% | 4.49 | 4.68 | 88692 | 4089.06 | 4.05% | 0.00 |
| 2025-03-31 | 4.52 | 4.49 | -0.08 | -1.75% | 4.39 | 4.55 | 96017 | 4283.76 | 4.39% | 0.00 |
| 2025-03-28 | 4.75 | 4.57 | -0.23 | -4.79% | 4.57 | 4.79 | 115866 | 5406.77 | 5.30% | 0.00 |
| 2025-03-27 | 4.77 | 4.80 | 0.03 | 0.63% | 4.68 | 4.93 | 142273 | 6855.00 | 6.50% | 0.00 |
| 2025-03-26 | 4.61 | 4.77 | 0.14 | 3.02% | 4.60 | 4.84 | 122224 | 5843.15 | 5.59% | 0.00 |
| 2025-03-25 | 4.65 | 4.63 | 0.00 | 0.00% | 4.50 | 4.72 | 100872 | 4656.24 | 4.61% | 0.00 |
| 2025-03-24 | 4.93 | 4.63 | -0.33 | -6.65% | 4.54 | 4.98 | 135678 | 6403.33 | 6.20% | 0.00 |
| 2025-03-21 | 5.08 | 4.96 | -0.12 | -2.36% | 4.92 | 5.09 | 102755 | 5132.25 | 4.70% | 0.00 |
| 2025-03-20 | 5.05 | 5.08 | 0.01 | 0.20% | 5.02 | 5.14 | 70204 | 3564.41 | 3.21% | 0.00 |
| 2025-03-19 | 5.14 | 5.07 | -0.06 | -1.17% | 5.04 | 5.18 | 86951 | 4436.31 | 3.97% | 0.00 |
| 2025-03-18 | 5.13 | 5.13 | 0.00 | 0.00% | 5.10 | 5.19 | 86061 | 4421.46 | 3.93% | 0.00 |
| 2025-03-17 | 5.03 | 5.13 | 0.11 | 2.19% | 4.99 | 5.14 | 117860 | 5964.79 | 5.39% | 0.00 |
| 2025-03-14 | 4.90 | 5.02 | 0.12 | 2.45% | 4.82 | 5.03 | 109116 | 5371.64 | 4.99% | 0.00 |
| 2025-03-13 | 4.99 | 4.90 | -0.09 | -1.80% | 4.82 | 5.00 | 94423 | 4620.45 | 4.32% | 0.00 |
| 2025-03-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.97 | 5.06 | 84084 | 4213.44 | 3.84% | 0.00 |
| 2025-03-11 | 4.93 | 5.01 | 0.02 | 0.40% | 4.90 | 5.02 | 74992 | 3715.87 | 3.43% | 0.00 |
| 2025-03-10 | 4.95 | 4.99 | 0.10 | 2.04% | 4.91 | 5.04 | 97071 | 4833.67 | 4.44% | 0.00 |
| 2025-03-07 | 4.94 | 4.89 | -0.05 | -1.01% | 4.87 | 4.99 | 100834 | 4964.49 | 4.61% | 0.00 |
| 2025-03-06 | 4.86 | 4.94 | 0.09 | 1.86% | 4.80 | 4.96 | 95451 | 4680.03 | 4.36% | 42.00 |
| 2025-03-05 | 4.89 | 4.85 | -0.04 | -0.82% | 4.72 | 4.90 | 109176 | 5231.43 | 4.99% | 0.00 |
| 2025-03-04 | 4.76 | 4.89 | 0.09 | 1.88% | 4.76 | 4.91 | 81333 | 3943.78 | 3.72% | 0.00 |
| 2025-03-03 | 4.77 | 4.80 | 0.07 | 1.48% | 4.75 | 4.90 | 85443 | 4131.43 | 3.91% | 0.00 |
| 2025-02-28 | 4.90 | 4.73 | -0.19 | -3.86% | 4.70 | 4.92 | 108949 | 5252.83 | 4.98% | 0.00 |
| 2025-02-27 | 4.99 | 4.92 | -0.09 | -1.80% | 4.81 | 5.02 | 105645 | 5175.86 | 4.83% | 0.00 |
| 2025-02-26 | 4.93 | 5.01 | 0.11 | 2.24% | 4.90 | 5.02 | 112021 | 5573.86 | 5.12% | 0.00 |
| 2025-02-25 | 4.86 | 4.90 | -0.01 | -0.20% | 4.83 | 4.98 | 104511 | 5134.02 | 4.78% | 0.00 |
| 2025-02-24 | 4.80 | 4.91 | 0.07 | 1.45% | 4.72 | 4.95 | 118767 | 5791.54 | 5.43% | 0.00 |
| 2025-02-21 | 4.90 | 4.84 | -0.09 | -1.83% | 4.78 | 4.94 | 116939 | 5645.97 | 5.34% | 0.00 |
| 2025-02-20 | 4.87 | 4.93 | 0.05 | 1.02% | 4.84 | 4.97 | 88882 | 4354.25 | 4.06% | 0.00 |
| 2025-02-19 | 4.82 | 4.88 | 0.06 | 1.24% | 4.78 | 4.92 | 102616 | 4988.30 | 4.69% | 0.00 |
| 2025-02-18 | 5.03 | 4.82 | -0.16 | -3.21% | 4.77 | 5.03 | 100253 | 4891.81 | 4.58% | 0.00 |
| 2025-02-17 | 4.89 | 4.98 | 0.10 | 2.05% | 4.85 | 5.05 | 118170 | 5865.60 | 5.40% | 0.00 |
| 2025-02-14 | 4.88 | 4.88 | 0.02 | 0.41% | 4.82 | 4.90 | 65654 | 3192.79 | 3.00% | 0.00 |
| 2025-02-13 | 4.95 | 4.86 | -0.07 | -1.42% | 4.85 | 4.98 | 80783 | 3952.22 | 3.69% | 0.00 |
| 2025-02-12 | 4.91 | 4.93 | 0.01 | 0.20% | 4.85 | 4.96 | 77386 | 3793.87 | 3.54% | 0.00 |
| 2025-02-11 | 4.95 | 4.92 | -0.03 | -0.61% | 4.82 | 4.98 | 97079 | 4735.39 | 4.44% | 0.00 |
| 2025-02-10 | 4.89 | 4.95 | 0.12 | 2.48% | 4.86 | 4.97 | 76688 | 3770.05 | 3.51% | 0.00 |
| 2025-02-07 | 4.82 | 4.83 | 0.03 | 0.63% | 4.77 | 4.93 | 91122 | 4425.26 | 4.16% | 0.00 |
| 2025-02-06 | 4.70 | 4.80 | 0.09 | 1.91% | 4.63 | 4.80 | 92068 | 4352.62 | 4.21% | 0.00 |
| 2025-02-05 | 4.62 | 4.71 | 0.17 | 3.74% | 4.55 | 4.73 | 99009 | 4635.48 | 4.53% | 0.00 |
| 2025-01-27 | 4.65 | 4.54 | -0.09 | -1.94% | 4.50 | 4.76 | 115408 | 5338.62 | 5.27% | 0.00 |
| 2025-01-24 | 4.56 | 4.63 | 0.09 | 1.98% | 4.43 | 4.65 | 89423 | 4073.82 | 4.09% | 0.00 |
| 2025-01-23 | 4.56 | 4.54 | 0.05 | 1.11% | 4.53 | 4.72 | 115532 | 5340.42 | 5.28% | 0.00 |
| 2025-01-22 | 4.48 | 4.49 | -0.03 | -0.66% | 4.40 | 4.57 | 91339 | 4108.40 | 4.17% | 0.00 |
| 2025-01-21 | 4.66 | 4.52 | -0.14 | -3.00% | 4.48 | 4.70 | 121317 | 5519.29 | 5.54% | 0.00 |
| 2025-01-20 | 4.62 | 4.66 | 0.08 | 1.75% | 4.47 | 4.71 | 111976 | 5178.78 | 5.12% | 0.00 |
| 2025-01-17 | 4.62 | 4.58 | -0.08 | -1.72% | 4.54 | 4.66 | 83212 | 3819.65 | 3.80% | 0.00 |
| 2025-01-16 | 4.66 | 4.66 | 0.02 | 0.43% | 4.59 | 4.74 | 92795 | 4331.17 | 4.24% | 0.00 |
| 2025-01-15 | 4.65 | 4.64 | -0.03 | -0.64% | 4.56 | 4.70 | 112720 | 5224.91 | 5.15% | 0.00 |
| 2025-01-14 | 4.43 | 4.67 | 0.34 | 7.85% | 4.40 | 4.68 | 149078 | 6767.65 | 6.81% | 0.00 |
| 2025-01-13 | 4.20 | 4.33 | 0.07 | 1.64% | 4.14 | 4.36 | 114568 | 4904.02 | 5.24% | 20.00 |
| 2025-01-10 | 4.41 | 4.26 | -0.20 | -4.48% | 4.25 | 4.50 | 143829 | 6296.31 | 6.57% | 0.00 |
| 2025-01-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.54 | 126148 | 5654.45 | 5.77% | 0.00 |
| 2025-01-08 | 4.46 | 4.45 | -0.04 | -0.89% | 4.30 | 4.54 | 164286 | 7266.41 | 7.51% | 0.00 |
| 2025-01-07 | 4.36 | 4.49 | 0.21 | 4.91% | 4.30 | 4.52 | 201356 | 8884.56 | 9.20% | 0.00 |
| 2025-01-06 | 4.30 | 4.28 | -0.16 | -3.60% | 4.12 | 4.45 | 191964 | 8253.06 | 8.77% | 18.00 |
| 2025-01-03 | 4.84 | 4.44 | -0.52 | -10.48% | 4.44 | 4.95 | 320411 | 14896.44 | 14.64% | 0.00 |
| 2025-01-02 | 4.92 | 4.96 | 0.12 | 2.48% | 4.92 | 5.75 | 384412 | 19738.17 | 17.57% | 0.00 |
| 2024-12-31 | 5.35 | 4.84 | -0.66 | -12.00% | 4.80 | 5.36 | 305997 | 15488.10 | 13.99% | 0.00 |
| 2024-12-30 | 5.77 | 5.50 | -0.37 | -6.30% | 5.28 | 5.89 | 587751 | 32820.95 | 26.86% | 0.00 |
深证大盘股票行情在线 K线走势图
