科隆股份(300405) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-19 | 6.37 | 6.42 | 6.26 | 6.27 | -0.07 | -1.10 | 44,505 | 2,811 | 2.52 | 1.57 |
| 2022-08-18 | 6.43 | 6.47 | 6.32 | 6.34 | -0.09 | -1.40 | 40,434 | 2,568 | 2.33 | 1.42 |
| 2022-08-17 | 6.53 | 6.55 | 6.41 | 6.43 | -0.11 | -1.68 | 45,218 | 2,915 | 2.14 | 1.59 |
| 2022-08-16 | 6.39 | 6.55 | 6.36 | 6.54 | 0.17 | 2.67 | 51,102 | 3,307 | 2.98 | 1.80 |
| 2022-08-15 | 6.34 | 6.40 | 6.28 | 6.37 | 0.03 | 0.47 | 36,566 | 2,323 | 1.89 | 1.29 |
| 2022-08-12 | 6.45 | 6.50 | 6.32 | 6.34 | -0.05 | -0.78 | 40,658 | 2,603 | 2.82 | 1.43 |
| 2022-08-11 | 6.39 | 6.51 | 6.37 | 6.39 | 0.02 | 0.31 | 48,350 | 3,113 | 2.20 | 1.70 |
| 2022-08-10 | 6.26 | 6.40 | 6.23 | 6.37 | 0.11 | 1.76 | 47,763 | 3,026 | 2.72 | 1.68 |
| 2022-08-09 | 6.26 | 6.34 | 6.20 | 6.26 | -0.06 | -0.95 | 47,689 | 2,994 | 2.22 | 1.68 |
| 2022-08-08 | 6.20 | 6.33 | 6.10 | 6.32 | -0.07 | -1.10 | 82,803 | 5,151 | 3.60 | 2.91 |
| 2022-08-05 | 6.22 | 6.46 | 6.05 | 6.39 | 0.26 | 4.24 | 81,410 | 5,110 | 6.69 | 2.86 |
| 2022-08-04 | 6.06 | 6.16 | 6.00 | 6.13 | 0.10 | 1.66 | 29,587 | 1,800 | 2.65 | 1.04 |
| 2022-08-03 | 6.10 | 6.22 | 6.00 | 6.03 | 0.00 | 0.00 | 41,663 | 2,555 | 3.65 | 1.47 |
| 2022-08-02 | 6.21 | 6.22 | 5.93 | 6.03 | -0.26 | -4.13 | 50,994 | 3,074 | 4.61 | 1.79 |
| 2022-08-01 | 6.26 | 6.36 | 6.16 | 6.29 | 0.05 | 0.80 | 41,791 | 2,626 | 3.21 | 1.47 |
| 2022-07-29 | 6.15 | 6.28 | 6.15 | 6.24 | 0.02 | 0.32 | 36,143 | 2,250 | 2.09 | 1.27 |
| 2022-07-28 | 6.28 | 6.30 | 6.17 | 6.22 | 0.04 | 0.65 | 44,072 | 2,745 | 2.10 | 1.55 |
| 2022-07-27 | 6.11 | 6.20 | 6.06 | 6.18 | 0.05 | 0.82 | 29,678 | 1,827 | 2.28 | 1.04 |
| 2022-07-26 | 6.01 | 6.15 | 5.98 | 6.13 | 0.04 | 0.66 | 33,679 | 2,050 | 2.79 | 1.18 |
| 2022-07-25 | 6.10 | 6.20 | 6.08 | 6.09 | -0.08 | -1.30 | 35,736 | 2,187 | 1.94 | 1.26 |
| 2022-07-22 | 6.04 | 6.18 | 6.04 | 6.17 | 0.12 | 1.98 | 48,399 | 2,959 | 2.31 | 1.70 |
| 2022-07-21 | 6.01 | 6.12 | 5.97 | 6.05 | 0.04 | 0.67 | 48,301 | 2,921 | 2.50 | 1.70 |
| 2022-07-20 | 6.05 | 6.05 | 5.93 | 6.01 | 0.03 | 0.50 | 34,648 | 2,074 | 2.01 | 1.22 |
| 2022-07-19 | 5.84 | 5.98 | 5.82 | 5.98 | 0.16 | 2.75 | 50,723 | 3,002 | 2.75 | 1.78 |
| 2022-07-18 | 5.61 | 5.86 | 5.61 | 5.82 | 0.21 | 3.74 | 52,570 | 3,047 | 4.46 | 1.85 |
| 2022-07-15 | 5.86 | 5.86 | 5.61 | 5.61 | -0.26 | -4.43 | 43,235 | 2,456 | 4.26 | 1.52 |
| 2022-07-14 | 5.78 | 5.88 | 5.70 | 5.87 | 0.12 | 2.09 | 36,553 | 2,128 | 3.13 | 1.29 |
| 2022-07-13 | 5.59 | 5.80 | 5.55 | 5.75 | 0.15 | 2.68 | 39,850 | 2,280 | 4.46 | 1.40 |
| 2022-07-12 | 5.89 | 5.89 | 5.55 | 5.60 | -0.23 | -3.95 | 45,614 | 2,577 | 5.83 | 1.60 |
| 2022-07-11 | 5.90 | 5.95 | 5.74 | 5.83 | -0.08 | -1.35 | 39,301 | 2,287 | 3.55 | 1.38 |
| 2022-07-08 | 5.90 | 6.00 | 5.86 | 5.91 | 0.05 | 0.85 | 38,772 | 2,304 | 2.39 | 1.36 |
| 2022-07-07 | 5.84 | 5.90 | 5.78 | 5.86 | 0.03 | 0.51 | 35,629 | 2,086 | 2.06 | 1.25 |
| 2022-07-06 | 5.85 | 5.95 | 5.75 | 5.83 | -0.02 | -0.34 | 45,095 | 2,638 | 3.42 | 1.59 |
| 2022-07-05 | 5.95 | 5.99 | 5.75 | 5.85 | -0.09 | -1.52 | 40,732 | 2,381 | 4.04 | 1.43 |
| 2022-07-04 | 5.81 | 6.05 | 5.70 | 5.94 | 0.13 | 2.24 | 70,336 | 4,152 | 6.02 | 2.47 |
| 2022-07-01 | 5.84 | 5.90 | 5.79 | 5.81 | -0.03 | -0.51 | 31,130 | 1,815 | 1.88 | 1.09 |
进入关怀模式
