科隆新材 (920098) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	25.310	24.500	-0.810	-3.20%	24.390	25.410	6952	1719	1.26%
2026-04-02	25.710	25.310	-0.430	-1.67%	25.140	26.170	7071	1816	1.28%
2026-04-01	25.800	25.740	0.240	0.94%	25.670	25.980	3416	880	0.62%
2026-03-31	26.010	25.500	-0.560	-2.15%	25.490	26.440	4737	1233	0.86%
2026-03-30	25.610	26.060	0.090	0.35%	25.380	26.130	4159	1069	0.75%
2026-03-27	25.800	25.970	-0.030	-0.12%	25.700	26.190	3605	937	0.65%
2026-03-26	26.430	26.000	-0.480	-1.81%	26.000	26.970	4490	1188	0.81%
2026-03-25	26.100	26.480	0.480	1.85%	26.000	27.000	6135	1630	1.11%
2026-03-24	25.900	26.000	0.370	1.44%	25.550	26.090	3454	893	0.62%
2026-03-23	26.620	25.630	-1.230	-4.58%	25.510	27.230	6672	1738	1.20%
2026-03-20	27.220	26.860	-0.420	-1.54%	26.650	27.470	5293	1429	0.96%
2026-03-19	27.760	27.280	-0.640	-2.29%	27.070	27.760	6550	1788	1.18%
2026-03-18	27.730	27.920	0.200	0.72%	27.270	28.180	7614	2111	1.37%
2026-03-17	28.330	27.720	-0.470	-1.67%	27.720	28.470	5638	1583	1.02%
2026-03-16	28.280	28.190	-0.080	-0.28%	28.050	28.580	4119	1161	0.74%
2026-03-13	28.690	28.270	-0.270	-0.95%	28.270	28.900	6587	1878	1.19%
2026-03-12	28.910	28.540	-0.300	-1.04%	28.530	29.000	6902	1978	1.25%
2026-03-11	29.210	28.840	-0.430	-1.47%	28.810	29.370	7065	2055	1.28%
2026-03-10	28.620	29.270	0.030	0.10%	28.550	29.540	10804	3129	1.95%
2026-03-09	29.150	29.240	-0.240	-0.81%	29.150	30.120	11802	3495	2.13%
2026-03-06	29.390	29.480	0.590	2.04%	29.000	29.950	12275	3619	2.22%
2026-03-05	29.200	28.890	0.210	0.73%	28.510	29.250	11061	3191	2.00%
2026-03-04	30.000	28.680	-0.740	-2.52%	28.660	30.290	20950	6172	3.78%
2026-03-03	28.990	29.420	0.650	2.26%	28.110	30.260	22225	6505	4.01%
2026-03-02	29.250	28.770	-0.840	-2.84%	28.660	29.610	10016	2900	1.81%
2026-02-27	30.000	29.610	-0.630	-2.08%	29.390	30.130	11194	3317	2.02%
2026-02-26	30.020	30.240	0.240	0.80%	29.570	30.300	9195	2752	1.66%
2026-02-25	29.970	30.000	0.250	0.84%	29.710	30.050	7410	2214	1.34%
2026-02-24	29.730	29.750	0.020	0.07%	29.390	30.080	6155	1831	1.11%
2026-02-13	29.830	29.730	-0.070	-0.23%	29.590	30.060	4674	1395	0.85%
2026-02-12	29.800	29.800	0.070	0.24%	29.200	30.200	8217	2450	1.49%
2026-02-11	29.920	29.730	-0.300	-1.00%	29.550	30.330	9030	2699	1.64%
2026-02-10	30.360	30.030	-0.370	-1.22%	29.890	30.550	9087	2732	1.65%
2026-02-09	30.440	30.400	0.000	0.00%	30.250	30.750	10882	3307	1.97%
2026-02-06	30.390	30.400	0.410	1.37%	30.070	31.510	17543	5419	3.18%
2026-02-05	30.100	29.990	-0.570	-1.87%	29.910	31.080	17375	5283	3.15%
2026-02-04	29.500	30.560	1.460	5.02%	29.320	31.370	25184	7708	4.56%
2026-02-03	28.800	29.100	0.670	2.36%	28.520	29.250	7919	2289	1.43%
2026-02-02	29.130	28.430	-0.970	-3.30%	28.380	29.680	9355	2704	1.70%
2026-01-30	29.680	29.400	0.050	0.17%	29.240	30.350	8577	2555	1.55%
2026-01-29	30.180	29.350	-0.900	-2.98%	29.350	30.360	14805	4406	2.68%
2026-01-28	29.880	30.250	0.290	0.97%	29.880	30.650	11071	3343	2.01%
2026-01-27	30.240	29.960	-0.280	-0.93%	29.510	30.470	11395	3407	2.06%
2026-01-26	31.500	30.240	-1.390	-4.39%	30.110	31.830	18176	5586	3.29%
2026-01-23	31.390	31.630	0.410	1.31%	31.000	32.000	14766	4665	2.68%
2026-01-22	30.570	31.220	0.660	2.16%	30.400	31.310	13787	4261	2.50%
2026-01-21	30.510	30.560	0.130	0.43%	30.310	30.860	8433	2580	1.53%
2026-01-20	31.280	30.430	-0.670	-2.15%	30.330	31.560	14481	4461	2.62%
2026-01-19	31.430	31.100	-0.340	-1.08%	31.000	31.480	10090	3143	1.83%
2026-01-16	31.900	31.440	-0.460	-1.44%	31.410	32.220	11540	3656	2.09%
2026-01-15	32.000	31.900	-0.430	-1.33%	31.400	32.310	16550	5266	3.00%
2026-01-14	31.610	32.330	0.480	1.51%	31.600	32.810	27490	8827	4.98%
2026-01-13	33.980	31.850	-2.220	-6.52%	31.720	33.980	41455	13503	7.51%
2026-01-12	32.630	34.070	1.880	5.84%	32.370	34.560	46866	15754	8.49%
2026-01-09	32.000	32.190	0.290	0.91%	31.940	33.300	32290	10486	5.85%
2026-01-08	31.070	31.900	0.770	2.47%	30.800	31.900	25770	8106	4.67%
2026-01-07	31.200	31.130	-0.220	-0.70%	30.880	31.560	19556	6101	3.54%
2026-01-06	31.000	31.350	0.470	1.52%	30.760	31.800	18791	5865	3.40%
2026-01-05	31.110	30.880	-0.010	-0.03%	30.480	31.220	14738	4535	2.67%
2025-12-31	30.500	30.890	0.290	0.95%	30.500	31.280	13343	4119	2.42%
2025-12-30	31.850	30.600	-1.480	-4.61%	30.500	32.050	28365	8820	5.14%
2025-12-29	33.500	32.080	-1.140	-3.43%	31.830	34.000	32926	10791	5.97%