科隆股份(300405)股票信息
| 股票代码 | 300405 |
| 股票名称 | 科隆股份 |
| 最新价/元 | 5.18 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 10.45 |
| 买入/元 | 5.18 |
| 卖出/元 | 5.19 |
| 昨收/元 | 4.69 |
| 今开/元 | 5.48 |
| 最高/元 | 5.58 |
| 最低/元 | 4.73 |
| 成交量/手 | 327872.92 |
| 成交额/万 | 16732.56 |
| 股净值/元 | -14.89 |
| 市净率 | 3.06 |
| 总市值/万 | 147305.04 |
| 流通值/万 | 113334.70 |
| 换手率/% | 14.99 |
| 入市日期 | 2014-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
科隆股份(300405)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.48 | 5.18 | 0.49 | 10.45 | 327872.92 | 16732.56 | 14.99 |
| 2024-09-30 | 4.28 | 4.69 | 0.54 | 13.01 | 249312.76 | 11204.23 | 11.39 |
| 2024-09-27 | 4.04 | 4.15 | 0.16 | 4.01 | 131381.00 | 5390.51 | 6.00 |
| 2024-09-26 | 3.90 | 3.99 | 0.07 | 1.79 | 83564.04 | 3292.16 | 3.82 |
| 2024-09-25 | 3.90 | 3.92 | 0.03 | 0.77 | 92667.90 | 3651.10 | 4.24 |
| 2024-09-24 | 3.73 | 3.89 | 0.17 | 4.57 | 100871.50 | 3860.34 | 4.61 |
| 2024-09-23 | 3.70 | 3.72 | 0.02 | 0.54 | 40624.30 | 1510.99 | 1.86 |
| 2024-09-20 | 3.77 | 3.70 | -0.03 | -0.80 | 41863.00 | 1552.09 | 1.91 |
| 2024-09-19 | 3.63 | 3.73 | 0.13 | 3.61 | 54132.10 | 2003.30 | 2.47 |
| 2024-09-18 | 3.68 | 3.60 | -0.08 | -2.17 | 54596.00 | 1961.78 | 2.50 |
| 2024-09-13 | 3.77 | 3.68 | -0.08 | -2.13 | 43315.90 | 1605.97 | 1.98 |
| 2024-09-12 | 3.78 | 3.76 | -0.02 | -0.53 | 61563.00 | 2336.04 | 2.81 |
| 2024-09-11 | 3.77 | 3.78 | 0.03 | 0.80 | 73673.60 | 2771.26 | 3.37 |
| 2024-09-10 | 3.66 | 3.75 | 0.10 | 2.74 | 44079.40 | 1628.09 | 2.01 |
| 2024-09-09 | 3.59 | 3.65 | 0.02 | 0.55 | 50393.70 | 1834.94 | 2.30 |
| 2024-09-06 | 3.72 | 3.63 | -0.13 | -3.46 | 52355.00 | 1921.39 | 2.39 |
| 2024-09-05 | 3.68 | 3.76 | 0.09 | 2.45 | 64247.65 | 2401.57 | 2.94 |
| 2024-09-04 | 3.70 | 3.67 | -0.05 | -1.34 | 55929.10 | 2058.53 | 2.56 |
| 2024-09-03 | 3.76 | 3.72 | 0.00 | 0.00 | 40859.60 | 1524.38 | 1.87 |
| 2024-09-02 | 3.75 | 3.72 | -0.01 | -0.27 | 68471.50 | 2581.10 | 3.13 |
| 2024-08-30 | 3.61 | 3.73 | 0.14 | 3.90 | 81759.60 | 3043.26 | 3.74 |
| 2024-08-29 | 3.60 | 3.59 | -0.01 | -0.28 | 46102.40 | 1651.54 | 2.11 |
| 2024-08-28 | 3.55 | 3.60 | 0.01 | 0.28 | 52635.30 | 1893.70 | 2.41 |
| 2024-08-27 | 3.68 | 3.59 | -0.08 | -2.18 | 47668.00 | 1712.30 | 2.18 |
| 2024-08-26 | 3.57 | 3.67 | 0.13 | 3.67 | 63704.63 | 2327.59 | 2.91 |
| 2024-08-23 | 3.67 | 3.54 | -0.09 | -2.48 | 57699.20 | 2052.51 | 2.64 |
| 2024-08-22 | 3.72 | 3.63 | -0.06 | -1.63 | 66036.81 | 2407.38 | 3.02 |
| 2024-08-21 | 3.74 | 3.69 | -0.09 | -2.38 | 66657.00 | 2485.54 | 3.05 |
| 2024-08-20 | 3.77 | 3.78 | -0.03 | -0.79 | 96521.90 | 3692.37 | 4.41 |
| 2024-08-19 | 3.73 | 3.81 | 0.07 | 1.87 | 78243.90 | 2974.45 | 3.58 |
| 2024-08-16 | 3.83 | 3.74 | -0.10 | -2.60 | 77406.88 | 2930.34 | 3.54 |
| 2024-08-15 | 3.75 | 3.84 | 0.05 | 1.32 | 89652.31 | 3398.40 | 4.10 |
| 2024-08-14 | 3.70 | 3.79 | 0.05 | 1.34 | 71004.50 | 2687.17 | 3.25 |
| 2024-08-13 | 3.65 | 3.74 | 0.05 | 1.36 | 83527.41 | 3086.66 | 3.82 |
| 2024-08-12 | 3.71 | 3.69 | 0.02 | 0.55 | 106412.90 | 3978.00 | 4.86 |
| 2024-08-09 | 3.70 | 3.67 | -0.01 | -0.27 | 44534.90 | 1651.05 | 2.04 |
| 2024-08-08 | 3.72 | 3.68 | -0.02 | -0.54 | 37170.80 | 1360.63 | 1.70 |
| 2024-08-07 | 3.69 | 3.70 | 0.02 | 0.54 | 38894.80 | 1435.95 | 1.78 |
| 2024-08-06 | 3.60 | 3.68 | 0.12 | 3.37 | 58656.00 | 2135.80 | 2.68 |
| 2024-08-05 | 3.67 | 3.56 | -0.10 | -2.73 | 57269.87 | 2078.44 | 2.62 |
| 2024-08-02 | 3.73 | 3.66 | -0.07 | -1.88 | 58665.60 | 2168.00 | 2.68 |
| 2024-08-01 | 3.67 | 3.73 | 0.06 | 1.64 | 54781.20 | 2035.04 | 2.50 |
| 2024-07-31 | 3.57 | 3.67 | 0.12 | 3.38 | 66686.05 | 2424.40 | 3.05 |
| 2024-07-30 | 3.52 | 3.55 | 0.05 | 1.43 | 41645.10 | 1469.32 | 1.90 |
| 2024-07-29 | 3.49 | 3.50 | 0.04 | 1.16 | 44199.30 | 1540.77 | 2.02 |
| 2024-07-26 | 3.39 | 3.46 | 0.08 | 2.37 | 37959.50 | 1309.59 | 1.73 |
| 2024-07-25 | 3.33 | 3.38 | 0.05 | 1.50 | 43897.00 | 1471.51 | 2.01 |
| 2024-07-24 | 3.40 | 3.33 | -0.07 | -2.06 | 62859.00 | 2113.22 | 2.87 |
| 2024-07-23 | 3.44 | 3.40 | -0.04 | -1.16 | 44356.20 | 1533.97 | 2.03 |
| 2024-07-22 | 3.36 | 3.44 | 0.07 | 2.08 | 40126.63 | 1369.71 | 1.83 |
| 2024-07-19 | 3.33 | 3.37 | 0.02 | 0.60 | 48241.30 | 1615.84 | 2.20 |
| 2024-07-18 | 3.40 | 3.35 | -0.05 | -1.47 | 54170.00 | 1789.17 | 2.48 |
| 2024-07-17 | 3.44 | 3.40 | -0.05 | -1.45 | 46769.20 | 1599.31 | 2.14 |
| 2024-07-16 | 3.46 | 3.45 | -0.04 | -1.15 | 37319.00 | 1287.17 | 1.71 |
| 2024-07-15 | 3.60 | 3.49 | -0.09 | -2.51 | 49742.00 | 1739.97 | 2.27 |
| 2024-07-12 | 3.58 | 3.58 | 0.00 | 0.00 | 64071.70 | 2300.71 | 2.93 |
| 2024-07-11 | 3.48 | 3.58 | 0.17 | 4.99 | 74690.36 | 2638.46 | 3.41 |
| 2024-07-10 | 3.52 | 3.41 | -0.09 | -2.57 | 62996.67 | 2173.64 | 2.88 |
| 2024-07-09 | 3.48 | 3.50 | 0.01 | 0.29 | 80508.50 | 2792.32 | 3.68 |
| 2024-07-08 | 3.58 | 3.49 | -0.10 | -2.79 | 56195.60 | 1975.09 | 2.57 |
| 2024-07-05 | 3.56 | 3.59 | 0.07 | 1.99 | 58039.42 | 2065.01 | 2.65 |
| 2024-07-04 | 3.70 | 3.52 | -0.18 | -4.87 | 74271.50 | 2662.26 | 3.39 |
| 2024-07-03 | 3.68 | 3.70 | 0.02 | 0.54 | 48201.30 | 1782.68 | 2.20 |
| 2024-07-02 | 3.59 | 3.68 | 0.08 | 2.22 | 75197.40 | 2769.37 | 3.44 |
| 2024-07-01 | 3.57 | 3.60 | 0.05 | 1.41 | 51457.30 | 1836.24 | 2.35 |
| 2024-06-28 | 3.58 | 3.55 | -0.03 | -0.84 | 51571.30 | 1862.80 | 2.36 |
| 2024-06-27 | 3.65 | 3.58 | -0.05 | -1.38 | 54135.40 | 1964.88 | 2.47 |
| 2024-06-26 | 3.44 | 3.63 | 0.17 | 4.91 | 79072.19 | 2789.51 | 3.61 |
| 2024-06-25 | 3.39 | 3.46 | 0.03 | 0.88 | 69961.30 | 2425.68 | 3.20 |
| 2024-06-24 | 3.62 | 3.43 | -0.23 | -6.28 | 92386.10 | 3220.37 | 4.22 |
| 2024-06-21 | 3.72 | 3.66 | -0.01 | -0.27 | 70080.30 | 2561.21 | 3.20 |
| 2024-06-20 | 3.85 | 3.67 | -0.17 | -4.43 | 80207.50 | 2993.67 | 3.67 |
| 2024-06-19 | 3.88 | 3.84 | 0.02 | 0.52 | 66707.50 | 2559.09 | 3.05 |
| 2024-06-18 | 3.71 | 3.82 | 0.12 | 3.24 | 84494.80 | 3201.90 | 3.86 |
| 2024-06-17 | 3.77 | 3.70 | -0.09 | -2.38 | 85192.18 | 3167.08 | 3.89 |
| 2024-06-14 | 3.84 | 3.79 | -0.02 | -0.53 | 81059.55 | 3066.73 | 3.70 |
| 2024-06-13 | 3.96 | 3.81 | -0.13 | -3.30 | 110064.30 | 4264.72 | 5.03 |
| 2024-06-12 | 3.80 | 3.94 | 0.11 | 2.87 | 111949.54 | 4372.83 | 5.12 |
| 2024-06-11 | 3.85 | 3.83 | 0.02 | 0.53 | 107650.61 | 4078.59 | 4.92 |
| 2024-06-07 | 3.68 | 3.81 | 0.21 | 5.83 | 192238.95 | 7302.21 | 8.79 |
| 2024-06-06 | 3.84 | 3.60 | -0.28 | -7.22 | 230499.87 | 8385.65 | 10.54 |
| 2024-06-05 | 3.94 | 3.88 | -0.11 | -2.76 | 174151.71 | 6747.08 | 7.96 |
| 2024-06-04 | 4.21 | 3.99 | -0.42 | -9.52 | 289825.27 | 11765.74 | 13.25 |
| 2024-06-03 | 4.72 | 4.41 | -0.55 | -11.09 | 348173.59 | 15843.22 | 15.91 |
| 2024-05-31 | 4.78 | 4.96 | -0.10 | -1.98 | 534208.99 | 25340.05 | 24.42 |
| 2024-05-30 | 4.40 | 5.06 | 0.66 | 15.00 | 582143.43 | 29954.21 | 26.61 |
| 2024-05-29 | 4.33 | 4.40 | 0.14 | 3.29 | 67255.60 | 2911.79 | 3.07 |
| 2024-05-28 | 4.39 | 4.26 | -0.10 | -2.29 | 53317.00 | 2301.48 | 2.44 |
| 2024-05-27 | 4.37 | 4.36 | 0.09 | 2.11 | 62495.80 | 2695.03 | 2.86 |
| 2024-05-24 | 4.44 | 4.27 | -0.11 | -2.51 | 47523.10 | 2046.93 | 2.17 |
| 2024-05-23 | 4.55 | 4.38 | -0.19 | -4.16 | 60743.00 | 2692.57 | 2.78 |
| 2024-05-22 | 4.57 | 4.57 | 0.04 | 0.88 | 41144.90 | 1881.01 | 1.88 |
| 2024-05-21 | 4.56 | 4.53 | -0.05 | -1.09 | 52533.60 | 2387.85 | 2.40 |
| 2024-05-20 | 4.64 | 4.58 | -0.04 | -0.87 | 68487.64 | 3163.00 | 3.13 |
| 2024-05-17 | 4.56 | 4.62 | 0.09 | 1.99 | 72266.19 | 3294.10 | 3.30 |
| 2024-05-16 | 4.46 | 4.53 | 0.07 | 1.57 | 76698.60 | 3482.63 | 3.51 |
| 2024-05-15 | 4.42 | 4.46 | 0.05 | 1.13 | 69208.90 | 3087.51 | 3.16 |
| 2024-05-14 | 4.34 | 4.41 | 0.13 | 3.04 | 59348.45 | 2599.89 | 2.71 |
| 2024-05-13 | 4.45 | 4.28 | -0.20 | -4.46 | 88039.60 | 3817.52 | 4.02 |
| 2024-05-10 | 4.70 | 4.48 | -0.20 | -4.27 | 104206.30 | 4713.86 | 4.76 |
日K线
周K线
月K线
