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 |
|---|
| 2025-06-18 | 5.18 | 5.15 | -0.07 | -1.34% | 5.08 | 5.21 | 55129 | 2829.27 | 2.52% | 0.00 |
| 2025-06-17 | 5.29 | 5.22 | -0.01 | -0.19% | 5.13 | 5.29 | 54327 | 2831.02 | 2.48% | 0.00 |
| 2025-06-16 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.32 | 58440 | 3062.56 | 2.67% | 0.00 |
| 2025-06-13 | 5.39 | 5.20 | -0.18 | -3.35% | 5.17 | 5.39 | 83028 | 4349.10 | 3.79% | 0.00 |
| 2025-06-12 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.40 | 62588 | 3338.27 | 2.86% | 0.00 |
| 2025-06-11 | 5.38 | 5.35 | 0.03 | 0.56% | 5.33 | 5.41 | 50595 | 2710.33 | 2.31% | 0.00 |
| 2025-06-10 | 5.41 | 5.32 | -0.09 | -1.66% | 5.21 | 5.45 | 78711 | 4214.62 | 3.60% | 0.00 |
| 2025-06-09 | 5.41 | 5.41 | 0.11 | 2.08% | 5.30 | 5.47 | 72937 | 3912.78 | 3.33% | 0.00 |
| 2025-06-06 | 5.19 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 76487 | 4028.84 | 3.50% | 0.00 |
| 2025-06-05 | 5.26 | 5.21 | -0.02 | -0.38% | 5.16 | 5.31 | 63949 | 3345.00 | 2.92% | 0.00 |
| 2025-06-04 | 5.20 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 49296 | 2582.46 | 2.25% | 0.00 |
| 2025-06-03 | 5.10 | 5.19 | 0.06 | 1.17% | 5.10 | 5.23 | 52027 | 2701.54 | 2.38% | 0.00 |
| 2025-05-30 | 5.26 | 5.13 | -0.11 | -2.10% | 5.12 | 5.27 | 52902 | 2729.69 | 2.42% | 0.00 |
| 2025-05-29 | 5.12 | 5.24 | 0.12 | 2.34% | 5.09 | 5.29 | 85584 | 4469.79 | 3.91% | 0.00 |
| 2025-05-28 | 5.22 | 5.12 | -0.10 | -1.92% | 5.09 | 5.27 | 84783 | 4371.89 | 3.88% | 0.00 |
| 2025-05-27 | 5.15 | 5.22 | 0.06 | 1.16% | 5.07 | 5.23 | 72703 | 3758.09 | 3.32% | 0.00 |
| 2025-05-26 | 5.14 | 5.16 | 0.06 | 1.18% | 5.10 | 5.27 | 64000 | 3313.52 | 2.93% | 0.00 |
| 2025-05-23 | 5.15 | 5.10 | -0.05 | -0.97% | 5.05 | 5.26 | 80595 | 4159.47 | 3.68% | 0.00 |
| 2025-05-22 | 5.22 | 5.15 | -0.10 | -1.90% | 5.11 | 5.35 | 75195 | 3918.72 | 3.44% | 9.00 |
| 2025-05-21 | 5.40 | 5.25 | -0.09 | -1.69% | 5.23 | 5.40 | 80200 | 4233.90 | 3.67% | 0.00 |
| 2025-05-20 | 5.28 | 5.34 | 0.11 | 2.10% | 5.21 | 5.35 | 96225 | 5098.79 | 4.40% | 0.00 |
| 2025-05-19 | 5.22 | 5.23 | 0.06 | 1.16% | 5.12 | 5.30 | 97278 | 5089.76 | 4.45% | 10.00 |
| 2025-05-16 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.25 | 100187 | 5204.56 | 4.58% | 0.00 |
| 2025-05-15 | 5.22 | 5.16 | -0.06 | -1.15% | 5.11 | 5.25 | 168554 | 8741.77 | 7.70% | 9.00 |
| 2025-05-14 | 5.26 | 5.22 | 0.02 | 0.38% | 5.17 | 5.42 | 226621 | 11958.79 | 10.36% | 0.00 |
| 2025-05-13 | 5.21 | 5.20 | 0.01 | 0.19% | 5.08 | 5.45 | 196851 | 10297.18 | 9.00% | 0.00 |
| 2025-05-12 | 5.16 | 5.19 | 0.11 | 2.17% | 5.05 | 5.22 | 104979 | 5400.00 | 4.80% | 100.00 |
| 2025-05-09 | 5.16 | 5.08 | -0.06 | -1.17% | 5.06 | 5.17 | 64061 | 3267.80 | 2.93% | 0.00 |
| 2025-05-08 | 5.07 | 5.14 | 0.05 | 0.98% | 5.03 | 5.15 | 79224 | 4041.61 | 3.62% | 0.00 |
| 2025-05-07 | 5.06 | 5.09 | 0.10 | 2.00% | 5.02 | 5.10 | 98422 | 4982.20 | 4.50% | 0.00 |
| 2025-05-06 | 4.89 | 4.99 | 0.16 | 3.31% | 4.88 | 5.01 | 94180 | 4674.04 | 4.30% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
