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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.53 | 8.62 | 8.35 | 8.37 | -3.01% | 3.05 | 6.52% |
| 2025-07-22 | 8.42 | 8.99 | 8.33 | 8.63 | +2.49% | 5.45 | 11.28% |
| 2025-07-21 | 8.33 | 8.42 | 8.29 | 8.42 | +1.20% | 1.34 | 2.89% |
| 2025-07-18 | 8.47 | 8.50 | 8.27 | 8.32 | -1.30% | 1.40 | 3.03% |
| 2025-07-17 | 8.23 | 8.44 | 8.18 | 8.43 | +2.31% | 1.88 | 4.04% |
| 2025-07-16 | 8.16 | 8.31 | 8.12 | 8.24 | +0.73% | 1.34 | 2.93% |
| 2025-07-15 | 8.30 | 8.38 | 8.04 | 8.18 | -2.04% | 2.25 | 4.97% |
| 2025-07-14 | 8.32 | 8.38 | 8.26 | 8.35 | +0.24% | 0.90 | 1.96% |
| 2025-07-11 | 8.35 | 8.38 | 8.23 | 8.33 | -0.36% | 1.26 | 2.75% |
| 2025-07-10 | 8.38 | 8.43 | 8.30 | 8.36 | -0.71% | 1.03 | 2.22% |
| 2025-07-09 | 8.56 | 8.64 | 8.39 | 8.42 | -1.64% | 1.51 | 3.22% |
| 2025-07-08 | 8.44 | 8.58 | 8.29 | 8.56 | +1.30% | 2.74 | 5.81% |
| 2025-07-07 | 8.25 | 8.77 | 8.25 | 8.45 | +2.55% | 3.85 | 8.15% |
| 2025-07-04 | 8.50 | 8.50 | 8.20 | 8.24 | -3.17% | 1.66 | 3.60% |
| 2025-07-03 | 8.30 | 8.52 | 8.28 | 8.51 | +2.41% | 1.89 | 4.03% |
| 2025-07-02 | 8.40 | 8.42 | 8.26 | 8.31 | -1.42% | 0.98 | 2.13% |
| 2025-07-01 | 8.39 | 8.47 | 8.28 | 8.43 | +0.12% | 1.39 | 2.98% |
| 2025-06-30 | 8.40 | 8.43 | 8.33 | 8.42 | +0.96% | 1.31 | 2.82% |
| 2025-06-27 | 8.41 | 8.44 | 8.30 | 8.34 | +0.24% | 1.36 | 2.93% |
| 2025-06-26 | 8.45 | 8.50 | 8.31 | 8.32 | -1.42% | 2.30 | 4.93% |