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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.61 | 12.61 | 12.61 | 12.61 | +10.03% | 1.75 | 2.50% |
| 2025-08-19 | 11.46 | 11.46 | 11.00 | 11.46 | +9.98% | 18.56 | 29.47% |
| 2025-08-18 | 10.42 | 10.42 | 10.42 | 10.42 | +10.03% | 0.87 | 1.50% |
| 2025-08-15 | 9.04 | 9.47 | 9.04 | 9.47 | +9.99% | 2.76 | 5.28% |
| 2025-08-14 | 8.89 | 8.91 | 8.59 | 8.61 | -2.82% | 2.18 | 4.51% |
| 2025-08-13 | 8.96 | 8.99 | 8.82 | 8.86 | -1.12% | 2.06 | 4.18% |
| 2025-08-12 | 9.11 | 9.15 | 8.93 | 8.96 | -1.65% | 1.83 | 3.66% |
| 2025-08-11 | 8.92 | 9.32 | 8.92 | 9.11 | +2.13% | 2.46 | 4.88% |
| 2025-08-08 | 9.15 | 9.15 | 8.88 | 8.92 | -2.09% | 2.75 | 5.54% |
| 2025-08-07 | 9.20 | 9.42 | 9.10 | 9.11 | -0.65% | 5.27 | 10.29% |
| 2025-08-06 | 8.86 | 9.24 | 8.79 | 9.17 | +2.46% | 4.15 | 8.28% |
| 2025-08-05 | 8.94 | 9.00 | 8.80 | 8.95 | +0.56% | 2.75 | 5.56% |
| 2025-08-04 | 8.72 | 8.98 | 8.68 | 8.90 | +1.83% | 3.06 | 6.24% |
| 2025-08-01 | 8.49 | 8.85 | 8.49 | 8.74 | +3.19% | 2.74 | 5.67% |
| 2025-07-31 | 8.51 | 8.72 | 8.45 | 8.47 | -1.05% | 1.29 | 2.71% |
| 2025-07-30 | 8.73 | 8.75 | 8.50 | 8.56 | -2.06% | 1.43 | 3.01% |
| 2025-07-29 | 8.73 | 8.76 | 8.58 | 8.74 | 0.00% | 1.57 | 3.26% |
| 2025-07-28 | 8.55 | 8.84 | 8.55 | 8.74 | +2.70% | 2.58 | 5.33% |
| 2025-07-25 | 8.54 | 8.60 | 8.48 | 8.51 | -0.23% | 1.47 | 3.10% |
| 2025-07-24 | 8.39 | 8.55 | 8.37 | 8.53 | +1.91% | 2.24 | 4.75% |