科森科技 sh.603626
27.27
-2.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.94 | 28.60 | 26.90 | 27.27 | -2.82% | 12.55 | 8.19% |
| 2026-05-22 | 27.45 | 28.40 | 26.83 | 28.06 | +2.48% | 13.53 | 8.79% |
| 2026-05-21 | 26.79 | 28.99 | 26.35 | 27.38 | +3.91% | 20.20 | 12.96% |
| 2026-05-20 | 26.93 | 26.93 | 25.80 | 26.35 | -2.62% | 8.29 | 5.71% |
| 2026-05-19 | 26.88 | 27.87 | 26.75 | 27.06 | +1.31% | 10.75 | 7.12% |
| 2026-05-18 | 25.10 | 27.40 | 24.88 | 26.71 | +4.54% | 12.08 | 8.25% |
| 2026-05-15 | 25.50 | 26.50 | 24.62 | 25.55 | +0.39% | 11.47 | 8.08% |
| 2026-05-14 | 26.40 | 26.45 | 25.35 | 25.45 | -3.38% | 8.98 | 6.28% |
| 2026-05-13 | 26.31 | 26.63 | 26.00 | 26.34 | -0.98% | 7.98 | 5.46% |
| 2026-05-12 | 27.51 | 27.99 | 26.17 | 26.60 | -3.69% | 12.04 | 8.08% |
| 2026-05-11 | 27.29 | 27.84 | 26.48 | 27.62 | -0.29% | 11.93 | 7.87% |
| 2026-05-08 | 26.90 | 28.84 | 26.75 | 27.70 | +2.10% | 15.01 | 9.71% |
| 2026-05-07 | 25.33 | 27.30 | 25.23 | 27.13 | +6.64% | 14.19 | 9.61% |
| 2026-05-06 | 25.47 | 25.88 | 25.00 | 25.44 | +1.11% | 12.03 | 8.54% |
| 2026-04-30 | 23.80 | 25.29 | 23.33 | 25.16 | +5.01% | 13.44 | 9.88% |
| 2026-04-29 | 23.93 | 24.44 | 23.54 | 23.96 | +0.46% | 8.45 | 6.32% |
| 2026-04-28 | 24.33 | 24.64 | 23.69 | 23.85 | -2.13% | 11.86 | 8.86% |
| 2026-04-27 | 22.15 | 24.37 | 22.10 | 24.37 | +10.02% | 10.99 | 8.39% |
| 2026-04-24 | 22.70 | 23.27 | 22.15 | 22.15 | -3.28% | 5.84 | 4.66% |
| 2026-04-23 | 23.70 | 23.70 | 21.88 | 22.90 | -3.38% | 9.69 | 7.71% |