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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.28 | 8.47 | 8.28 | 8.44 | +1.93% | 2.90 | 6.23% |
| 2025-06-24 | 8.07 | 8.29 | 8.00 | 8.28 | +2.99% | 2.24 | 4.92% |
| 2025-06-23 | 7.71 | 8.04 | 7.63 | 8.04 | +3.08% | 1.59 | 3.61% |
| 2025-06-20 | 7.80 | 8.10 | 7.75 | 7.80 | -0.76% | 1.81 | 4.10% |
| 2025-06-19 | 7.92 | 8.14 | 7.80 | 7.86 | -0.76% | 1.70 | 3.84% |
| 2025-06-18 | 7.86 | 7.96 | 7.82 | 7.92 | 0.00% | 0.74 | 1.70% |
| 2025-06-17 | 7.86 | 8.03 | 7.81 | 7.92 | +0.76% | 0.93 | 2.12% |
| 2025-06-16 | 7.75 | 7.89 | 7.72 | 7.86 | +1.03% | 0.69 | 1.57% |
| 2025-06-13 | 7.94 | 7.98 | 7.72 | 7.78 | -2.99% | 1.27 | 2.93% |
| 2025-06-12 | 8.11 | 8.12 | 7.98 | 8.02 | -0.50% | 0.96 | 2.14% |
| 2025-06-11 | 8.02 | 8.18 | 8.02 | 8.06 | 0.00% | 0.94 | 2.09% |
| 2025-06-10 | 8.22 | 8.22 | 7.94 | 8.06 | -2.18% | 1.32 | 2.94% |
| 2025-06-09 | 8.15 | 8.24 | 8.14 | 8.24 | +1.73% | 1.27 | 2.79% |
| 2025-06-06 | 8.11 | 8.17 | 8.08 | 8.10 | -0.74% | 0.82 | 1.82% |
| 2025-06-05 | 8.10 | 8.18 | 8.00 | 8.16 | +0.62% | 1.25 | 2.78% |
| 2025-06-04 | 7.94 | 8.16 | 7.94 | 8.11 | +2.14% | 1.38 | 3.09% |
| 2025-06-03 | 7.91 | 8.00 | 7.87 | 7.94 | -0.87% | 0.92 | 2.10% |
| 2025-05-30 | 8.21 | 8.24 | 7.94 | 8.01 | -3.03% | 1.64 | 3.67% |
| 2025-05-29 | 8.11 | 8.30 | 8.11 | 8.26 | -0.12% | 1.93 | 4.24% |
| 2025-05-28 | 8.19 | 8.50 | 8.12 | 8.27 | +1.72% | 2.77 | 5.99% |