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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.28 | 12.34 | 11.82 | 11.93 | -1.16% | 2.82 | 4.23% |
| 2025-11-19 | 12.61 | 12.61 | 11.85 | 12.07 | -4.43% | 5.01 | 7.45% |
| 2025-11-18 | 12.82 | 12.89 | 12.55 | 12.63 | -2.02% | 2.92 | 4.16% |
| 2025-11-17 | 12.68 | 13.00 | 12.64 | 12.89 | +1.74% | 3.93 | 5.53% |
| 2025-11-14 | 12.83 | 12.93 | 12.46 | 12.67 | -1.78% | 3.70 | 5.25% |
| 2025-11-13 | 12.90 | 13.06 | 12.78 | 12.90 | -0.15% | 3.52 | 4.91% |
| 2025-11-12 | 12.94 | 13.03 | 12.68 | 12.92 | -0.77% | 4.38 | 6.14% |
| 2025-11-11 | 13.10 | 13.66 | 12.89 | 13.02 | -0.53% | 6.50 | 8.86% |
| 2025-11-10 | 13.30 | 13.45 | 12.91 | 13.09 | -2.39% | 6.05 | 8.31% |
| 2025-11-07 | 13.46 | 14.04 | 13.40 | 13.41 | -1.54% | 9.98 | 13.17% |
| 2025-11-06 | 13.26 | 13.62 | 13.02 | 13.62 | +3.65% | 8.34 | 11.24% |
| 2025-11-05 | 12.45 | 13.39 | 12.38 | 13.14 | +2.98% | 6.75 | 9.38% |
| 2025-11-04 | 13.39 | 13.40 | 12.65 | 12.76 | -4.13% | 7.05 | 9.91% |
| 2025-11-03 | 13.22 | 13.34 | 12.90 | 13.31 | +1.84% | 6.36 | 8.73% |
| 2025-10-31 | 12.60 | 13.41 | 12.50 | 13.07 | +3.48% | 9.23 | 12.72% |
| 2025-10-30 | 12.89 | 12.89 | 12.37 | 12.63 | -1.56% | 5.72 | 8.18% |
| 2025-10-29 | 12.80 | 12.98 | 12.56 | 12.83 | +0.79% | 5.61 | 7.91% |
| 2025-10-28 | 12.73 | 12.85 | 12.52 | 12.73 | +0.08% | 3.86 | 5.48% |
| 2025-10-27 | 12.62 | 12.86 | 12.54 | 12.72 | +1.35% | 4.48 | 6.35% |
| 2025-10-24 | 12.63 | 12.67 | 12.45 | 12.55 | +0.08% | 3.36 | 4.83% |