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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.23 | 24.10 | 23.23 | 23.70 | +0.13% | 6.54 | 5.00% |
| 2026-04-21 | 23.91 | 24.30 | 23.37 | 23.67 | -0.96% | 6.03 | 4.57% |
| 2026-04-20 | 24.45 | 24.67 | 23.57 | 23.90 | -2.25% | 8.20 | 6.11% |
| 2026-04-17 | 23.20 | 24.67 | 22.90 | 24.45 | +2.95% | 9.99 | 7.52% |
| 2026-04-16 | 25.03 | 25.95 | 23.71 | 23.75 | -1.45% | 9.70 | 7.22% |
| 2026-04-15 | 23.99 | 24.93 | 23.76 | 24.10 | +1.09% | 8.34 | 6.18% |
| 2026-04-14 | 23.80 | 24.23 | 23.47 | 23.84 | +0.17% | 5.15 | 3.89% |
| 2026-04-13 | 24.15 | 24.61 | 23.66 | 23.80 | -2.66% | 6.74 | 5.04% |
| 2026-04-10 | 24.38 | 25.23 | 24.18 | 24.45 | +0.99% | 6.52 | 4.79% |
| 2026-04-09 | 24.02 | 25.08 | 23.50 | 24.21 | -0.21% | 9.51 | 7.02% |
| 2026-04-08 | 23.12 | 24.50 | 22.88 | 24.26 | +7.11% | 8.32 | 6.27% |
| 2026-04-07 | 23.13 | 23.28 | 22.34 | 22.65 | -0.83% | 5.93 | 4.71% |
| 2026-04-03 | 22.92 | 23.43 | 22.31 | 22.84 | +0.97% | 5.90 | 4.64% |
| 2026-04-02 | 23.44 | 23.79 | 22.40 | 22.62 | -3.95% | 8.43 | 6.62% |
| 2026-04-01 | 22.68 | 24.29 | 22.23 | 23.55 | +6.66% | 14.18 | 10.87% |
| 2026-03-31 | 21.75 | 23.40 | 21.54 | 22.08 | +1.47% | 8.61 | 6.89% |
| 2026-03-30 | 21.21 | 22.34 | 21.10 | 21.76 | +0.28% | 5.14 | 4.26% |
| 2026-03-27 | 20.91 | 22.33 | 20.53 | 21.70 | +2.07% | 5.98 | 5.00% |
| 2026-03-26 | 22.12 | 22.18 | 21.20 | 21.26 | -1.30% | 6.40 | 5.33% |
| 2026-03-25 | 20.45 | 22.12 | 20.37 | 21.54 | +7.11% | 9.26 | 7.77% |