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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.12 | 20.35 | 19.48 | 20.11 | +1.93% | 3.87 | 3.50% |
| 2026-03-23 | 20.79 | 20.95 | 19.64 | 19.73 | -7.28% | 6.86 | 6.09% |
| 2026-03-20 | 22.30 | 22.75 | 21.20 | 21.28 | -3.14% | 5.49 | 4.52% |
| 2026-03-19 | 22.85 | 23.12 | 21.93 | 21.97 | -5.02% | 5.81 | 4.69% |
| 2026-03-18 | 23.29 | 23.37 | 22.45 | 23.13 | -0.17% | 5.76 | 4.53% |
| 2026-03-17 | 23.61 | 24.50 | 22.67 | 23.17 | -1.28% | 7.36 | 5.65% |
| 2026-03-16 | 23.09 | 23.78 | 22.16 | 23.47 | +0.73% | 9.47 | 7.44% |
| 2026-03-13 | 23.67 | 24.55 | 23.11 | 23.30 | -4.39% | 15.29 | 11.52% |
| 2026-03-12 | 22.38 | 24.37 | 22.27 | 24.37 | +10.02% | 7.05 | 5.28% |
| 2026-03-11 | 22.92 | 23.48 | 21.70 | 22.15 | -3.36% | 8.25 | 6.65% |
| 2026-03-10 | 22.03 | 22.98 | 21.67 | 22.92 | +5.82% | 8.04 | 6.46% |
| 2026-03-09 | 22.80 | 22.92 | 21.42 | 21.66 | -8.99% | 9.21 | 7.67% |
| 2026-03-06 | 23.02 | 24.38 | 22.90 | 23.80 | +2.37% | 5.54 | 4.21% |
| 2026-03-05 | 24.30 | 24.33 | 22.88 | 23.25 | -0.68% | 6.81 | 5.24% |
| 2026-03-04 | 23.34 | 24.95 | 23.00 | 23.41 | -5.15% | 8.88 | 6.70% |
| 2026-03-03 | 27.50 | 27.69 | 24.68 | 24.68 | -9.99% | 10.03 | 7.06% |
| 2026-03-02 | 27.24 | 28.63 | 26.76 | 27.42 | -1.33% | 8.41 | 5.47% |
| 2026-02-27 | 27.30 | 28.58 | 27.20 | 27.79 | +0.43% | 7.25 | 4.70% |
| 2026-02-26 | 27.40 | 29.20 | 26.22 | 27.67 | +2.86% | 10.00 | 6.51% |
| 2026-02-25 | 26.08 | 27.06 | 25.50 | 26.90 | +0.82% | 6.38 | 4.35% |