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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.60 | 12.68 | 12.24 | 12.54 | -1.65% | 3.81 | 5.53% |
| 2025-10-22 | 12.80 | 12.93 | 12.66 | 12.75 | -1.47% | 4.13 | 5.83% |
| 2025-10-21 | 13.06 | 13.24 | 12.89 | 12.94 | -0.77% | 4.58 | 6.35% |
| 2025-10-20 | 12.85 | 13.18 | 12.77 | 13.04 | +3.16% | 4.54 | 6.29% |
| 2025-10-17 | 13.37 | 13.44 | 12.63 | 12.64 | -4.82% | 5.20 | 7.28% |
| 2025-10-16 | 13.28 | 13.64 | 13.20 | 13.28 | -2.14% | 7.82 | 10.54% |
| 2025-10-15 | 12.62 | 13.90 | 12.62 | 13.57 | +7.36% | 15.23 | 20.50% |
| 2025-10-14 | 13.35 | 13.53 | 12.61 | 12.64 | -4.53% | 6.14 | 8.51% |
| 2025-10-13 | 12.68 | 13.31 | 12.50 | 13.24 | -3.22% | 7.30 | 10.08% |
| 2025-10-10 | 14.07 | 14.34 | 13.60 | 13.68 | -3.25% | 7.70 | 10.00% |
| 2025-10-09 | 14.55 | 14.67 | 14.07 | 14.14 | -2.21% | 11.00 | 13.83% |
| 2025-09-30 | 14.18 | 14.90 | 14.05 | 14.46 | +2.12% | 11.38 | 14.11% |
| 2025-09-29 | 13.80 | 14.80 | 13.71 | 14.16 | +4.81% | 13.26 | 16.77% |
| 2025-09-26 | 14.19 | 14.44 | 13.50 | 13.51 | -5.79% | 9.38 | 12.16% |
| 2025-09-25 | 14.63 | 14.79 | 14.24 | 14.34 | -2.58% | 7.12 | 8.87% |
| 2025-09-24 | 14.96 | 15.12 | 14.31 | 14.72 | -1.74% | 10.89 | 13.39% |
| 2025-09-23 | 15.55 | 16.21 | 14.53 | 14.98 | -2.22% | 14.53 | 17.20% |
| 2025-09-22 | 16.30 | 16.44 | 15.04 | 15.32 | -3.83% | 20.46 | 23.74% |
| 2025-09-19 | 17.70 | 18.49 | 15.93 | 15.93 | -10.00% | 33.94 | 35.63% |
| 2025-09-18 | 17.14 | 17.70 | 16.89 | 17.70 | +10.01% | 24.09 | 24.74% |