科隆股份
SZ300405 Forward-adjusted GEM
5.86
-0.09
(-1.51%)
Open
5.97
High
6.05
Low
5.81
Prev close
5.95
Amplitude
4.03%
Volume
622.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.83
MA10
5.75
MA20
5.76
MA60
5.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.97 | 6.05 | 5.81 | 5.86 | 622万 |
| 2 | 2026-09-29 | 5.75 | 5.98 | 5.74 | 5.95 | 813万 |
| 3 | 2026-09-28 | 5.81 | 5.84 | 5.69 | 5.76 | 674万 |
| 4 | 2026-09-24 | 5.76 | 5.85 | 5.70 | 5.80 | 666万 |
| 5 | 2026-09-23 | 5.77 | 5.82 | 5.71 | 5.76 | 612万 |
| 6 | 2026-09-22 | 5.82 | 5.86 | 5.69 | 5.82 | 914万 |
| 7 | 2026-09-21 | 5.56 | 5.82 | 5.56 | 5.78 | 872万 |
| 8 | 2026-09-18 | 5.61 | 5.69 | 5.56 | 5.56 | 584万 |
| 9 | 2026-09-17 | 5.54 | 5.64 | 5.41 | 5.61 | 688万 |
| 10 | 2026-09-16 | 5.35 | 5.62 | 5.30 | 5.56 | 1,046万 |
| 11 | 2026-09-15 | 5.64 | 5.67 | 5.37 | 5.39 | 805万 |
| 12 | 2026-09-14 | 5.53 | 5.71 | 5.48 | 5.67 | 871万 |
52W
Data range
4.23
36.3%
8.72
High/low over the last 250 trading days, and where the price sits.
← Stocks