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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.11 | 16.09 | 15.00 | 16.09 | +9.98% | 13.14 | 14.95% |
| 2025-09-16 | 13.54 | 14.63 | 13.39 | 14.63 | +10.00% | 18.29 | 23.03% |
| 2025-09-15 | 13.40 | 13.68 | 13.22 | 13.30 | -1.04% | 8.42 | 11.33% |
| 2025-09-12 | 13.67 | 13.90 | 13.41 | 13.44 | -2.68% | 13.64 | 18.00% |
| 2025-09-11 | 13.66 | 14.10 | 13.04 | 13.81 | -4.23% | 19.44 | 25.98% |
| 2025-09-10 | 15.63 | 15.89 | 14.42 | 14.42 | -9.99% | 21.83 | 26.73% |
| 2025-09-09 | 15.09 | 16.66 | 14.82 | 16.02 | +5.12% | 20.69 | 23.40% |
| 2025-09-08 | 15.66 | 15.97 | 14.86 | 15.24 | -2.56% | 17.19 | 20.10% |
| 2025-09-05 | 14.01 | 15.85 | 13.63 | 15.64 | +3.51% | 21.10 | 25.36% |
| 2025-09-04 | 17.00 | 17.13 | 15.11 | 15.11 | -10.01% | 12.66 | 14.59% |
| 2025-09-03 | 17.84 | 18.19 | 16.06 | 16.79 | -5.89% | 28.21 | 29.47% |
| 2025-09-02 | 16.58 | 17.84 | 16.30 | 17.84 | +9.99% | 27.89 | 29.43% |
| 2025-09-01 | 16.05 | 16.96 | 15.28 | 16.22 | +2.33% | 22.83 | 25.49% |
| 2025-08-29 | 16.50 | 16.86 | 15.85 | 15.85 | -9.99% | 25.24 | 28.02% |
| 2025-08-28 | 16.70 | 17.67 | 15.80 | 17.61 | +9.24% | 32.73 | 34.89% |
| 2025-08-27 | 15.25 | 16.30 | 14.96 | 16.12 | +3.33% | 27.24 | 31.24% |
| 2025-08-26 | 15.37 | 16.23 | 14.86 | 15.60 | -1.95% | 26.83 | 31.20% |
| 2025-08-25 | 15.00 | 16.47 | 14.43 | 15.91 | +4.26% | 30.33 | 35.75% |
| 2025-08-22 | 14.00 | 15.26 | 13.89 | 15.26 | +10.02% | 28.44 | 34.18% |
| 2025-08-21 | 13.87 | 13.87 | 13.30 | 13.87 | +9.99% | 11.42 | 14.89% |