科隆股份
sz300405 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.62
涨跌幅
-3.44%
成交量
9,626,600 股
成交额
55,250,976 元
换手率
4.40%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.80 | 5.62 | 5.98 | 5.60 | -3.44% | 9,626,600 | 55,250,976 | 4.40 |
| 2026-10-13 | 5.60 | 5.82 | 5.86 | 5.45 | +1.93% | 9,368,100 | 53,047,132 | 4.28 |
| 2026-10-12 | 5.86 | 5.71 | 5.88 | 5.63 | -2.06% | 8,015,600 | 45,971,464 | 3.66 |
| 2026-10-09 | 5.88 | 5.83 | 5.91 | 5.57 | -0.85% | 10,653,600 | 61,134,032 | 4.87 |
| 2026-10-08 | 5.81 | 5.88 | 6.00 | 5.81 | +0.34% | 7,562,400 | 44,472,084 | 3.46 |
| 2026-09-30 | 5.97 | 5.86 | 6.05 | 5.81 | -1.51% | 6,223,800 | 36,658,392 | 2.84 |
| 2026-09-29 | 5.75 | 5.95 | 5.98 | 5.74 | +3.30% | 8,130,700 | 47,941,364 | 3.72 |
| 2026-09-28 | 5.81 | 5.76 | 5.84 | 5.69 | -0.69% | 6,743,700 | 38,873,432 | 3.08 |
| 2026-09-24 | 5.76 | 5.80 | 5.85 | 5.70 | +0.69% | 6,662,900 | 38,645,144 | 3.04 |
| 2026-09-23 | 5.77 | 5.76 | 5.82 | 5.71 | -1.03% | 6,118,200 | 35,275,820 | 2.80 |
| 2026-09-22 | 5.82 | 5.82 | 5.86 | 5.69 | +0.69% | 9,141,400 | 52,888,360 | 4.18 |
| 2026-09-21 | 5.56 | 5.78 | 5.82 | 5.56 | +3.96% | 8,716,300 | 49,911,720 | 3.98 |
| 2026-09-18 | 5.61 | 5.56 | 5.69 | 5.56 | -0.89% | 5,837,100 | 32,849,740 | 2.67 |
| 2026-09-17 | 5.54 | 5.61 | 5.64 | 5.41 | +0.90% | 6,882,900 | 38,061,392 | 3.15 |
| 2026-09-16 | 5.35 | 5.56 | 5.62 | 5.30 | +3.15% | 10,458,100 | 57,569,340 | 4.78 |
| 2026-09-15 | 5.64 | 5.39 | 5.67 | 5.37 | -4.94% | 8,047,400 | 44,106,664 | 3.68 |
| 2026-09-14 | 5.53 | 5.67 | 5.71 | 5.48 | +1.61% | 8,710,200 | 49,096,804 | 3.98 |
| 2026-09-11 | 5.75 | 5.58 | 5.75 | 5.45 | -2.96% | 11,218,100 | 62,324,756 | 5.13 |
| 2026-09-10 | 5.84 | 5.75 | 5.86 | 5.71 | -1.88% | 6,239,500 | 36,072,344 | 2.85 |
| 2026-09-09 | 5.90 | 5.86 | 5.95 | 5.84 | -0.68% | 4,598,900 | 27,055,784 | 2.10 |
| 2026-09-08 | 5.84 | 5.90 | 5.93 | 5.82 | +0.85% | 5,715,400 | 33,634,300 | 2.61 |
| 2026-09-07 | 5.81 | 5.85 | 5.91 | 5.81 | -0.17% | 7,186,700 | 42,148,540 | 3.28 |
| 2026-09-04 | 5.89 | 5.86 | 5.97 | 5.80 | -0.17% | 6,174,900 | 36,465,448 | 2.82 |
| 2026-09-03 | 6.02 | 5.87 | 6.09 | 5.85 | -2.00% | 5,995,500 | 35,591,164 | 2.74 |
| 2026-09-02 | 6.01 | 5.99 | 6.06 | 5.91 | -1.16% | 7,836,900 | 46,834,956 | 3.58 |
| 2026-09-01 | 5.96 | 6.06 | 6.09 | 5.94 | +1.51% | 8,729,600 | 52,690,124 | 3.99 |
| 2026-08-31 | 5.89 | 5.97 | 5.98 | 5.81 | +2.40% | 9,048,500 | 53,584,244 | 4.14 |
| 2026-08-28 | 5.77 | 5.83 | 5.90 | 5.77 | +1.04% | 8,838,300 | 51,639,028 | 4.04 |
| 2026-08-27 | 5.75 | 5.77 | 5.85 | 5.75 | -0.35% | 5,207,300 | 30,149,120 | 2.38 |
| 2026-08-26 | 5.80 | 5.79 | 5.84 | 5.73 | -0.17% | 6,403,200 | 37,102,680 | 2.93 |
需要全历史数据与程序化访问？
查看 科隆股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300405 获取全部历史日线。