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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.14 | 28.30 | 26.35 | 26.68 | -3.96% | 7.93 | 5.31% |
| 2026-02-13 | 27.14 | 28.78 | 27.05 | 27.78 | +1.76% | 10.28 | 6.61% |
| 2026-02-12 | 26.84 | 27.65 | 26.28 | 27.30 | +1.79% | 10.52 | 7.00% |
| 2026-02-11 | 27.58 | 27.66 | 25.88 | 26.82 | -1.61% | 8.98 | 6.10% |
| 2026-02-10 | 27.55 | 28.00 | 26.18 | 27.26 | +2.29% | 18.67 | 12.42% |
| 2026-02-09 | 25.15 | 26.65 | 24.60 | 26.65 | +9.99% | 8.92 | 6.09% |
| 2026-02-06 | 21.85 | 24.23 | 21.41 | 24.23 | +9.99% | 10.13 | 7.85% |
| 2026-02-05 | 22.16 | 22.24 | 21.43 | 22.03 | -2.09% | 4.81 | 3.98% |
| 2026-02-04 | 22.58 | 23.15 | 21.92 | 22.50 | 0.00% | 7.31 | 5.85% |
| 2026-02-03 | 21.07 | 22.52 | 20.35 | 22.50 | +7.40% | 8.15 | 6.82% |
| 2026-02-02 | 20.24 | 21.87 | 20.08 | 20.95 | +3.25% | 8.03 | 6.88% |
| 2026-01-30 | 20.48 | 20.67 | 19.68 | 20.29 | -0.59% | 5.15 | 4.60% |
| 2026-01-29 | 21.60 | 21.60 | 20.30 | 20.41 | -5.90% | 7.84 | 6.81% |
| 2026-01-28 | 22.50 | 22.70 | 21.06 | 21.69 | -4.87% | 10.34 | 8.64% |
| 2026-01-27 | 21.86 | 23.25 | 21.86 | 22.80 | +0.89% | 8.80 | 6.99% |
| 2026-01-26 | 22.50 | 23.60 | 22.45 | 22.60 | +1.16% | 13.91 | 10.87% |
| 2026-01-23 | 24.46 | 25.10 | 21.80 | 22.34 | -7.30% | 19.71 | 15.50% |
| 2026-01-22 | 24.10 | 25.45 | 23.70 | 24.10 | -0.70% | 13.77 | 10.21% |
| 2026-01-21 | 23.08 | 25.67 | 23.01 | 24.27 | +3.06% | 16.13 | 11.81% |
| 2026-01-20 | 23.39 | 24.20 | 22.71 | 23.55 | +0.68% | 13.12 | 10.10% |