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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.37 | 24.24 | 21.97 | 23.39 | +4.33% | 19.99 | 15.44% |
| 2026-01-16 | 20.38 | 22.42 | 20.28 | 22.42 | +10.01% | 9.06 | 7.41% |
| 2026-01-15 | 20.68 | 21.59 | 19.96 | 20.38 | -2.39% | 9.89 | 8.68% |
| 2026-01-14 | 19.65 | 21.60 | 19.65 | 20.88 | +6.31% | 15.03 | 12.94% |
| 2026-01-13 | 20.37 | 21.00 | 19.40 | 19.64 | -4.15% | 14.24 | 12.64% |
| 2026-01-12 | 19.91 | 21.15 | 19.91 | 20.49 | -0.53% | 14.67 | 12.83% |
| 2026-01-09 | 20.00 | 20.98 | 19.56 | 20.60 | +3.31% | 14.00 | 12.46% |
| 2026-01-08 | 19.40 | 20.37 | 19.34 | 19.94 | +3.26% | 13.90 | 12.57% |
| 2026-01-07 | 19.50 | 19.79 | 18.80 | 19.31 | -2.08% | 13.61 | 12.72% |
| 2026-01-06 | 19.99 | 20.58 | 19.30 | 19.72 | -1.20% | 12.79 | 11.58% |
| 2026-01-05 | 20.23 | 20.79 | 19.65 | 19.96 | -4.68% | 19.44 | 17.50% |
| 2025-12-31 | 20.47 | 21.48 | 19.50 | 20.94 | +7.22% | 26.54 | 23.10% |
| 2025-12-30 | 17.21 | 19.53 | 17.17 | 19.53 | +10.03% | 17.61 | 16.80% |
| 2025-12-29 | 16.93 | 18.17 | 16.00 | 17.75 | +3.26% | 21.62 | 22.69% |
| 2025-12-26 | 16.55 | 17.19 | 16.55 | 17.19 | +9.98% | 16.49 | 17.38% |
| 2025-12-25 | 15.80 | 16.01 | 15.07 | 15.63 | -0.51% | 8.23 | 9.62% |
| 2025-12-24 | 14.80 | 15.99 | 14.79 | 15.71 | +7.31% | 12.28 | 14.27% |
| 2025-12-23 | 15.09 | 15.09 | 14.50 | 14.64 | -2.98% | 8.30 | 10.13% |
| 2025-12-22 | 15.40 | 15.42 | 14.53 | 15.09 | -0.40% | 13.75 | 16.56% |
| 2025-12-19 | 13.78 | 15.15 | 13.57 | 15.15 | +10.02% | 13.37 | 16.56% |