科隆股份（300405）历史行情
以下为科隆股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.880 | 5.830 | 5.910 | 5.570 | -0.050 | -0.850% | 10.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.810 | 5.880 | 6.000 | 5.810 | 0.020 | 0.341% | 7.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 622.38万 | 0.37亿 | 2.844% |
| 2026-10-06 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 622.38万 | 0.37亿 | 2.844% |
| 2026-10-05 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 622.38万 | 0.37亿 | 2.844% |
| 2026-10-02 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 622.38万 | 0.37亿 | 2.844% |
| 2026-10-01 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 622.38万 | 0.37亿 | 2.844% |
| 2026-09-30 | 5.970 | 5.860 | 6.050 | 5.810 | -0.090 | -1.513% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.750 | 5.950 | 5.980 | 5.740 | 0.190 | 3.299% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.810 | 5.760 | 5.840 | 5.690 | -0.040 | -0.690% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.760 | 5.800 | 5.850 | 5.700 | 0.040 | 0.694% | 666.29万 | 0.39亿 | 3.045% |
| 2026-09-24 | 5.760 | 5.800 | 5.850 | 5.700 | 0.040 | 0.694% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.760 | 5.820 | 5.710 | -0.060 | -1.031% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.820 | 5.820 | 5.860 | 5.690 | 0.040 | 0.692% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.560 | 5.780 | 5.820 | 5.560 | 0.220 | 3.957% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.560 | 5.690 | 5.560 | -0.050 | -0.891% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.540 | 5.610 | 5.640 | 5.410 | 0.050 | 0.899% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.350 | 5.560 | 5.620 | 5.300 | 0.170 | 3.154% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.640 | 5.390 | 5.670 | 5.370 | -0.280 | -4.938% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.530 | 5.670 | 5.710 | 5.480 | 0.090 | 1.613% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.580 | 5.750 | 5.450 | -0.170 | -2.957% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.840 | 5.750 | 5.860 | 5.710 | -0.110 | -1.877% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.900 | 5.860 | 5.950 | 5.840 | -0.040 | -0.678% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.840 | 5.900 | 5.930 | 5.820 | 0.050 | 0.855% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.810 | 5.850 | 5.910 | 5.810 | -0.010 | -0.171% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.890 | 5.860 | 5.970 | 5.800 | -0.010 | -0.170% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.020 | 5.870 | 6.090 | 5.850 | -0.120 | -2.003% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.010 | 5.990 | 6.060 | 5.910 | -0.070 | -1.155% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.960 | 6.060 | 6.090 | 5.940 | 0.090 | 1.508% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.890 | 5.970 | 5.980 | 5.810 | 0.140 | 2.401% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.770 | 5.830 | 5.900 | 5.770 | 0.060 | 1.040% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.750 | 5.770 | 5.850 | 5.750 | -0.020 | -0.345% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.800 | 5.790 | 5.840 | 5.730 | -0.010 | -0.172% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.570 | 5.800 | 5.840 | 5.570 | 0.150 | 2.655% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.750 | 5.650 | 5.760 | 5.550 | -0.090 | -1.568% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.610 | 5.740 | 5.750 | 5.520 | 0.090 | 1.593% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.650 | 5.720 | 5.500 | 0.110 | 1.986% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.700 | 5.540 | 5.740 | 5.520 | -0.160 | -2.807% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.760 | 5.700 | 5.770 | 5.620 | -0.040 | -0.697% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.630 | 5.740 | 5.760 | 5.570 | 0.110 | 1.954% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.580 | 5.630 | 5.670 | 5.530 | 0.050 | 0.896% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.690 | 5.580 | 5.690 | 5.560 | -0.080 | -1.413% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.580 | 5.660 | 5.690 | 5.570 | 0.040 | 0.712% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.620 | 5.620 | 5.680 | 5.520 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.620 | 5.650 | 5.410 | 0.150 | 2.742% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.480 | 5.470 | 5.490 | 5.300 | 0.040 | 0.737% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.390 | 5.430 | 5.490 | 5.350 | 0.060 | 1.117% | 8.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.500 | 5.370 | 5.560 | 5.280 | -0.140 | -2.541% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.340 | 5.510 | 5.560 | 5.340 | 0.170 | 3.184% | 12.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.120 | 5.340 | 5.390 | 5.040 | 0.270 | 5.325% | 10.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.880 | 5.070 | 5.090 | 4.880 | 0.160 | 3.259% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.980 | 4.910 | 5.070 | 4.820 | -0.040 | -0.808% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.950 | 5.000 | 4.760 | 0.140 | 2.911% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.760 | 4.810 | 4.900 | 4.730 | 0.020 | 0.418% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.640 | 4.790 | 4.840 | 4.560 | 0.190 | 4.130% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.710 | 4.600 | 4.770 | 4.530 | -0.140 | -2.954% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.480 | 4.740 | 4.800 | 4.460 | 0.260 | 5.804% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.600 | 4.480 | 4.700 | 4.440 | -0.140 | -3.030% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.640 | 4.620 | 4.670 | 4.230 | -0.050 | -1.071% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.930 | 4.670 | 5.120 | 4.560 | -0.250 | -5.081% | 14.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.150 | 4.920 | 5.260 | 4.830 | -0.220 | -4.280% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.090 | 5.140 | 5.280 | 5.010 | 0.040 | 0.784% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.100 | 5.100 | 5.190 | 5.010 | 0.010 | 0.196% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 5.090 | 5.110 | 4.830 | 0.180 | 3.666% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.160 | 4.910 | 5.160 | 4.890 | -0.200 | -3.914% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.990 | 5.110 | 5.250 | 4.920 | 0.100 | 1.996% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.920 | 5.010 | 5.070 | 4.810 | 0.030 | 0.602% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.050 | 4.980 | 5.140 | 4.900 | -0.090 | -1.775% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.310 | 5.070 | 5.310 | 5.010 | -0.200 | -3.795% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.340 | 5.270 | 5.470 | 5.260 | -0.070 | -1.311% | 10.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.270 | 5.340 | 5.430 | 5.220 | 0.070 | 1.328% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.350 | 5.270 | 5.530 | 5.250 | -0.080 | -1.495% | 12.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.170 | 5.350 | 5.440 | 5.150 | 0.170 | 3.282% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.210 | 5.180 | 5.320 | 5.060 | -0.040 | -0.766% | 10.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.240 | 5.220 | 5.280 | 4.940 | 0.030 | 0.578% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.310 | 5.190 | 5.340 | 5.140 | -0.170 | -3.172% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.530 | 5.360 | 5.550 | 5.280 | -0.170 | -3.074% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.790 | 5.530 | 5.890 | 5.480 | -0.280 | -4.819% | 9.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.780 | 5.810 | 5.980 | 5.750 | 0.030 | 0.519% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.560 | 5.780 | 5.780 | 5.390 | 0.110 | 1.940% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.710 | 5.670 | 5.760 | 5.550 | -0.090 | -1.563% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.000 | 5.760 | 6.020 | 5.700 | -0.200 | -3.356% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.890 | 5.960 | 6.050 | 5.660 | 0.160 | 2.759% | 12.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.990 | 5.800 | 6.210 | 5.760 | -0.160 | -2.685% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.010 | 5.960 | 6.050 | 5.770 | 0.030 | 0.506% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.790 | 5.930 | 6.140 | 5.620 | 0.070 | 1.195% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.920 | 5.860 | 6.050 | 5.640 | -0.110 | -1.843% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.070 | 5.970 | 6.120 | 5.890 | -0.020 | -0.334% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.280 | 5.990 | 6.390 | 5.850 | -0.300 | -4.769% | 13.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.080 | 6.290 | 6.460 | 5.900 | 0.170 | 2.778% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.240 | 6.120 | 6.340 | 6.060 | -0.150 | -2.392% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.350 | 6.270 | 6.460 | 6.210 | -0.090 | -1.415% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.600 | 6.360 | 6.750 | 6.260 | -0.240 | -3.636% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.400 | 6.600 | 6.670 | 6.130 | 0.180 | 2.804% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.770 | 6.420 | 6.880 | 6.330 | -0.380 | -5.588% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.750 | 6.800 | 6.840 | 6.560 | 0.030 | 0.443% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.920 | 6.770 | 6.920 | 6.590 | -0.120 | -1.742% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.070 | 6.890 | 7.120 | 6.850 | -0.200 | -2.821% | 8.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.270 | 7.090 | 7.370 | 7.000 | -0.070 | -0.978% | 12.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.870 | 7.160 | 7.260 | 6.820 | 0.290 | 4.221% | 9.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.180 | 6.870 | 7.280 | 6.800 | -0.320 | -4.451% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.280 | 7.190 | 7.280 | 7.110 | -0.060 | -0.828% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.280 | 7.250 | 7.360 | 7.140 | -0.030 | -0.412% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.190 | 7.280 | 7.330 | 7.120 | 0.090 | 1.252% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.280 | 7.190 | 7.370 | 7.130 | -0.110 | -1.507% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.230 | 7.300 | 7.430 | 7.150 | 0.060 | 0.829% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.150 | 7.240 | 7.330 | 7.110 | 0.090 | 1.259% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.220 | 7.150 | 7.260 | 7.000 | -0.070 | -0.970% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.170 | 7.220 | 7.250 | 7.110 | 0.080 | 1.120% | 12.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.060 | 7.140 | 7.210 | 7.060 | 0.080 | 1.133% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.160 | 7.060 | 7.330 | 7.030 | -0.120 | -1.671% | 19.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.060 | 7.180 | 7.370 | 6.910 | 0.290 | 4.209% | 22.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.750 | 6.890 | 6.980 | 6.680 | 0.210 | 3.144% | 21.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.330 | 6.680 | 6.830 | 6.320 | 0.460 | 7.395% | 29.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.150 | 6.220 | 6.260 | 6.140 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.000 | 6.220 | 6.220 | 5.870 | 0.220 | 3.667% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 6.000 | 6.060 | 5.780 | 0.140 | 2.389% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.970 | 5.860 | 6.000 | 5.830 | -0.110 | -1.843% | 5.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.990 | 5.970 | 6.030 | 5.930 | -0.050 | -0.831% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.040 | 6.020 | 6.080 | 5.950 | -0.030 | -0.496% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.030 | 6.050 | 6.080 | 5.960 | 0.020 | 0.332% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.120 | 6.030 | 6.150 | 5.970 | -0.110 | -1.792% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.030 | 6.140 | 6.170 | 5.920 | 0.170 | 2.848% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.090 | 5.970 | 6.110 | 5.930 | -0.090 | -1.485% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.210 | 6.060 | 6.240 | 5.970 | -0.090 | -1.463% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.190 | 6.150 | 6.230 | 6.070 | 0.000 | 0.000% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.170 | 6.190 | 6.310 | 6.130 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.280 | 6.130 | 6.330 | 6.080 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.230 | 6.330 | 6.400 | 6.170 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.880 | 6.150 | 6.180 | 5.770 | 0.000 | 0.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.240 | 5.830 | 6.240 | 5.820 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.440 | 6.200 | 6.460 | 6.120 | 0.000 | 0.000% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.590 | 6.460 | 6.620 | 6.350 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |