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 |
|---|
| 2025-08-01 | 6.31 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 119613 | 7576.68 | 5.47% | 0.00 |
| 2025-07-31 | 6.37 | 6.28 | -0.15 | -2.33% | 6.25 | 6.44 | 145220 | 9188.54 | 6.64% | 0.00 |
| 2025-07-30 | 6.49 | 6.43 | -0.05 | -0.77% | 6.34 | 6.55 | 169204 | 10858.30 | 7.73% | 0.00 |
| 2025-07-29 | 6.66 | 6.48 | -0.14 | -2.11% | 6.39 | 6.68 | 228465 | 14776.28 | 10.44% | 0.00 |
| 2025-07-28 | 6.70 | 6.62 | -0.19 | -2.79% | 6.61 | 6.91 | 269683 | 18089.70 | 12.33% | 37.00 |
| 2025-07-25 | 6.71 | 6.81 | 0.15 | 2.25% | 6.44 | 6.86 | 391001 | 26163.29 | 17.87% | 0.00 |
| 2025-07-24 | 6.62 | 6.66 | -0.07 | -1.04% | 6.61 | 6.89 | 410740 | 27653.46 | 18.77% | 31.00 |
| 2025-07-23 | 7.24 | 6.73 | -0.37 | -5.21% | 6.66 | 7.56 | 643084 | 44857.32 | 29.39% | 310.00 |
| 2025-07-22 | 6.96 | 7.10 | 0.49 | 7.41% | 6.55 | 7.58 | 824742 | 57349.53 | 37.70% | 0.00 |
| 2025-07-21 | 6.20 | 6.61 | 0.81 | 13.97% | 5.96 | 6.89 | 651799 | 41637.76 | 29.79% | 5.00 |
| 2025-07-18 | 5.80 | 5.80 | 0.02 | 0.35% | 5.77 | 5.87 | 70409 | 4081.71 | 3.22% | 0.00 |
| 2025-07-17 | 5.82 | 5.78 | -0.01 | -0.17% | 5.76 | 5.83 | 83310 | 4827.75 | 3.81% | 0.00 |
| 2025-07-16 | 5.87 | 5.79 | -0.02 | -0.34% | 5.78 | 5.87 | 68133 | 3963.72 | 3.11% | 0.00 |
| 2025-07-15 | 5.90 | 5.81 | -0.15 | -2.52% | 5.73 | 5.95 | 112899 | 6564.19 | 5.16% | 0.00 |
| 2025-07-14 | 5.86 | 5.96 | 0.05 | 0.85% | 5.85 | 6.02 | 105718 | 6290.64 | 4.83% | 0.00 |
| 2025-07-11 | 5.85 | 5.91 | 0.03 | 0.51% | 5.76 | 5.95 | 165842 | 9716.07 | 7.58% | 0.00 |
| 2025-07-10 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.97 | 184878 | 10859.52 | 8.45% | 0.00 |
| 2025-07-09 | 5.90 | 5.79 | -0.07 | -1.19% | 5.77 | 6.00 | 188576 | 10999.99 | 8.62% | 0.00 |
| 2025-07-08 | 5.90 | 5.86 | 0.01 | 0.17% | 5.75 | 5.92 | 190973 | 11158.41 | 8.73% | 5.00 |
| 2025-07-07 | 5.57 | 5.85 | 0.12 | 2.09% | 5.57 | 5.91 | 270418 | 15585.49 | 12.36% | 20.00 |
| 2025-07-04 | 6.00 | 5.73 | -0.05 | -0.87% | 5.71 | 6.18 | 307001 | 18119.84 | 14.03% | 49.00 |
| 2025-07-03 | 5.95 | 5.78 | -0.17 | -2.86% | 5.71 | 6.00 | 360478 | 20836.22 | 16.48% | 2.00 |
| 2025-07-02 | 6.13 | 5.95 | -0.60 | -9.16% | 5.93 | 6.40 | 635785 | 38482.95 | 29.06% | 42.00 |
| 2025-07-01 | 5.74 | 6.55 | 0.90 | 15.93% | 5.67 | 6.78 | 726916 | 47009.36 | 33.22% | 73.00 |
| 2025-06-30 | 5.58 | 5.65 | 0.09 | 1.62% | 5.58 | 5.68 | 74323 | 4185.62 | 3.40% | 0.00 |
| 2025-06-27 | 5.53 | 5.56 | 0.06 | 1.09% | 5.50 | 5.64 | 71163 | 3955.53 | 3.25% | 0.00 |
| 2025-06-26 | 5.62 | 5.50 | -0.02 | -0.36% | 5.48 | 5.63 | 72954 | 4028.25 | 3.33% | 0.00 |
| 2025-06-25 | 5.55 | 5.52 | 0.02 | 0.36% | 5.39 | 5.68 | 138270 | 7627.59 | 6.32% | 42.00 |
| 2025-06-24 | 5.27 | 5.50 | 0.26 | 4.96% | 5.23 | 5.59 | 151827 | 8279.16 | 6.94% | 0.00 |
| 2025-06-23 | 5.07 | 5.24 | 0.16 | 3.15% | 5.03 | 5.25 | 71013 | 3681.63 | 3.25% | 0.00 |
| 2025-06-20 | 5.05 | 5.08 | 0.01 | 0.20% | 5.02 | 5.18 | 57019 | 2910.44 | 2.61% | 0.00 |
| 2025-06-19 | 5.15 | 5.07 | -0.08 | -1.55% | 5.04 | 5.20 | 60307 | 3076.56 | 2.76% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
