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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.17 | 8.19 | 7.98 | 8.13 | -0.25% | 1.15 | 2.57% |
| 2025-05-26 | 7.98 | 8.17 | 7.96 | 8.15 | +1.88% | 1.29 | 2.86% |
| 2025-05-23 | 8.23 | 8.25 | 8.00 | 8.00 | -2.44% | 1.83 | 4.07% |
| 2025-05-22 | 8.36 | 8.46 | 8.20 | 8.20 | -4.32% | 2.76 | 5.97% |
| 2025-05-21 | 8.80 | 8.97 | 8.53 | 8.57 | +0.59% | 3.85 | 7.99% |
| 2025-05-20 | 8.58 | 8.68 | 8.30 | 8.52 | -0.35% | 3.38 | 7.21% |
| 2025-05-19 | 8.70 | 8.72 | 8.39 | 8.55 | -4.15% | 4.10 | 8.66% |
| 2025-05-16 | 8.53 | 9.08 | 8.20 | 8.92 | +2.06% | 7.18 | 14.82% |
| 2025-05-15 | 8.48 | 9.12 | 8.23 | 8.74 | +5.43% | 7.62 | 15.80% |
| 2025-05-14 | 8.18 | 8.36 | 8.12 | 8.29 | +0.97% | 2.58 | 5.64% |
| 2025-05-13 | 8.43 | 8.70 | 8.18 | 8.21 | -0.85% | 4.13 | 8.87% |
| 2025-05-12 | 8.24 | 8.30 | 8.09 | 8.28 | +4.15% | 2.93 | 6.44% |
| 2025-05-09 | 8.10 | 8.12 | 7.88 | 7.95 | -2.09% | 1.60 | 3.63% |
| 2025-05-08 | 8.01 | 8.23 | 8.00 | 8.12 | +0.74% | 2.32 | 5.16% |
| 2025-05-07 | 8.00 | 8.30 | 7.86 | 8.06 | +2.68% | 3.30 | 7.42% |
| 2025-05-06 | 7.52 | 7.85 | 7.45 | 7.85 | +5.94% | 2.31 | 5.40% |