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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.70 | 14.23 | 13.60 | 13.77 | -2.41% | 8.52 | 11.03% |
| 2025-12-17 | 13.38 | 14.22 | 13.19 | 14.11 | +6.97% | 14.61 | 19.08% |
| 2025-12-16 | 12.42 | 13.75 | 12.36 | 13.19 | +5.52% | 12.45 | 16.96% |
| 2025-12-15 | 12.10 | 12.94 | 12.06 | 12.50 | +2.71% | 6.94 | 9.90% |
| 2025-12-12 | 12.28 | 12.55 | 12.12 | 12.17 | -1.78% | 3.56 | 5.23% |
| 2025-12-11 | 12.56 | 12.57 | 12.17 | 12.39 | -1.27% | 4.65 | 6.77% |
| 2025-12-10 | 12.60 | 12.73 | 12.40 | 12.55 | -2.33% | 6.05 | 8.68% |
| 2025-12-09 | 13.01 | 13.05 | 12.70 | 12.85 | -4.89% | 10.93 | 15.35% |
| 2025-12-08 | 12.60 | 13.80 | 12.53 | 13.51 | +6.29% | 14.50 | 19.62% |
| 2025-12-05 | 12.88 | 13.13 | 12.20 | 12.71 | +0.08% | 5.84 | 8.28% |
| 2025-12-04 | 13.15 | 13.66 | 12.40 | 12.70 | -0.78% | 7.07 | 9.96% |
| 2025-12-03 | 13.14 | 13.27 | 12.73 | 12.80 | -2.88% | 4.19 | 5.87% |
| 2025-12-02 | 13.37 | 13.42 | 13.02 | 13.18 | -1.42% | 5.48 | 7.51% |
| 2025-12-01 | 13.29 | 13.68 | 13.09 | 13.37 | +1.60% | 10.18 | 13.77% |
| 2025-11-28 | 13.12 | 13.39 | 12.79 | 13.16 | +0.30% | 13.22 | 18.23% |
| 2025-11-27 | 11.93 | 13.12 | 11.93 | 13.12 | +9.97% | 12.57 | 17.65% |
| 2025-11-26 | 11.86 | 12.10 | 11.72 | 11.93 | +0.68% | 2.87 | 4.32% |
| 2025-11-25 | 11.61 | 12.06 | 11.60 | 11.85 | +2.33% | 2.86 | 4.34% |
| 2025-11-24 | 11.30 | 11.66 | 11.09 | 11.58 | +1.49% | 2.92 | 4.61% |
| 2025-11-21 | 11.71 | 11.89 | 11.38 | 11.41 | -4.36% | 2.77 | 4.33% |