科森科技(603626)股票行情
科森科技(603626)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.49 | 8.74 | 0.27 | 3.19% | 8.49 | 8.85 | 314528 | 27351.73 | 5.67% |
| 2025-07-31 | 8.51 | 8.47 | -0.09 | -1.05% | 8.45 | 8.72 | 150468 | 12888.57 | 2.71% |
| 2025-07-30 | 8.73 | 8.56 | -0.18 | -2.06% | 8.50 | 8.75 | 166939 | 14340.92 | 3.01% |
| 2025-07-29 | 8.73 | 8.74 | 0.00 | 0.00% | 8.58 | 8.76 | 180697 | 15654.98 | 3.26% |
| 2025-07-28 | 8.55 | 8.74 | 0.23 | 2.70% | 8.55 | 8.84 | 295928 | 25810.16 | 5.33% |
| 2025-07-25 | 8.54 | 8.51 | -0.02 | -0.23% | 8.48 | 8.60 | 172070 | 14688.97 | 3.10% |
| 2025-07-24 | 8.39 | 8.53 | 0.16 | 1.91% | 8.37 | 8.55 | 263719 | 22419.32 | 4.75% |
| 2025-07-23 | 8.53 | 8.37 | -0.26 | -3.01% | 8.35 | 8.62 | 361613 | 30500.38 | 6.52% |
| 2025-07-22 | 8.42 | 8.63 | 0.21 | 2.49% | 8.33 | 8.99 | 625729 | 54457.84 | 11.28% |
| 2025-07-21 | 8.33 | 8.42 | 0.10 | 1.20% | 8.29 | 8.42 | 160205 | 13408.63 | 2.89% |
| 2025-07-18 | 8.47 | 8.32 | -0.11 | -1.30% | 8.27 | 8.50 | 168062 | 14031.64 | 3.03% |
| 2025-07-17 | 8.23 | 8.43 | 0.19 | 2.31% | 8.18 | 8.44 | 224292 | 18757.23 | 4.04% |
| 2025-07-16 | 8.16 | 8.24 | 0.06 | 0.73% | 8.12 | 8.31 | 162433 | 13379.98 | 2.93% |
| 2025-07-15 | 8.30 | 8.18 | -0.17 | -2.04% | 8.04 | 8.38 | 275818 | 22502.82 | 4.97% |
| 2025-07-14 | 8.32 | 8.35 | 0.02 | 0.24% | 8.26 | 8.38 | 108546 | 9039.31 | 1.96% |
| 2025-07-11 | 8.35 | 8.33 | -0.03 | -0.36% | 8.23 | 8.38 | 152328 | 12642.30 | 2.75% |
| 2025-07-10 | 8.38 | 8.36 | -0.06 | -0.71% | 8.30 | 8.43 | 123311 | 10303.41 | 2.22% |
| 2025-07-09 | 8.56 | 8.42 | -0.14 | -1.64% | 8.39 | 8.64 | 178433 | 15101.96 | 3.22% |
| 2025-07-08 | 8.44 | 8.56 | 0.11 | 1.30% | 8.29 | 8.58 | 322379 | 27384.92 | 5.81% |
| 2025-07-07 | 8.25 | 8.45 | 0.21 | 2.55% | 8.25 | 8.77 | 452204 | 38496.44 | 8.15% |
| 2025-07-04 | 8.50 | 8.24 | -0.27 | -3.17% | 8.20 | 8.50 | 199921 | 16573.52 | 3.60% |
| 2025-07-03 | 8.30 | 8.51 | 0.20 | 2.41% | 8.28 | 8.52 | 223674 | 18850.97 | 4.03% |
| 2025-07-02 | 8.40 | 8.31 | -0.12 | -1.42% | 8.26 | 8.42 | 118047 | 9794.02 | 2.13% |
| 2025-07-01 | 8.39 | 8.43 | 0.01 | 0.12% | 8.28 | 8.47 | 165278 | 13862.13 | 2.98% |
| 2025-06-30 | 8.40 | 8.42 | 0.08 | 0.96% | 8.33 | 8.43 | 156544 | 13140.29 | 2.82% |
| 2025-06-27 | 8.41 | 8.34 | 0.02 | 0.24% | 8.30 | 8.44 | 162743 | 13596.26 | 2.93% |
| 2025-06-26 | 8.45 | 8.32 | -0.12 | -1.42% | 8.31 | 8.50 | 273368 | 23009.01 | 4.93% |
| 2025-06-25 | 8.28 | 8.44 | 0.16 | 1.93% | 8.28 | 8.47 | 345940 | 29020.18 | 6.23% |
| 2025-06-24 | 8.07 | 8.28 | 0.24 | 2.99% | 8.00 | 8.29 | 273046 | 22389.73 | 4.92% |
| 2025-06-23 | 7.71 | 8.04 | 0.24 | 3.08% | 7.63 | 8.04 | 200053 | 15856.38 | 3.61% |
| 2025-06-20 | 7.80 | 7.80 | -0.06 | -0.76% | 7.75 | 8.10 | 227740 | 18101.76 | 4.10% |
| 2025-06-19 | 7.92 | 7.86 | -0.06 | -0.76% | 7.80 | 8.14 | 213010 | 17033.61 | 3.84% |
| 2025-06-18 | 7.86 | 7.92 | 0.00 | 0.00% | 7.82 | 7.96 | 94363 | 7446.64 | 1.70% |
| 2025-06-17 | 7.86 | 7.92 | 0.06 | 0.76% | 7.81 | 8.03 | 117832 | 9331.23 | 2.12% |
| 2025-06-16 | 7.75 | 7.86 | 0.08 | 1.03% | 7.72 | 7.89 | 87382 | 6860.06 | 1.57% |
| 2025-06-13 | 7.94 | 7.78 | -0.24 | -2.99% | 7.72 | 7.98 | 162619 | 12732.87 | 2.93% |
| 2025-06-12 | 8.11 | 8.02 | -0.04 | -0.50% | 7.98 | 8.12 | 118808 | 9552.43 | 2.14% |
| 2025-06-11 | 8.02 | 8.06 | 0.00 | 0.00% | 8.02 | 8.18 | 116067 | 9411.72 | 2.09% |
| 2025-06-10 | 8.22 | 8.06 | -0.18 | -2.18% | 7.94 | 8.22 | 163373 | 13207.52 | 2.94% |
| 2025-06-09 | 8.15 | 8.24 | 0.14 | 1.73% | 8.14 | 8.24 | 154657 | 12670.16 | 2.79% |
| 2025-06-06 | 8.11 | 8.10 | -0.06 | -0.74% | 8.08 | 8.17 | 100775 | 8175.62 | 1.82% |
| 2025-06-05 | 8.10 | 8.16 | 0.05 | 0.62% | 8.00 | 8.18 | 154006 | 12509.75 | 2.78% |
| 2025-06-04 | 7.94 | 8.11 | 0.17 | 2.14% | 7.94 | 8.16 | 171269 | 13848.62 | 3.09% |
| 2025-06-03 | 7.91 | 7.94 | -0.07 | -0.87% | 7.87 | 8.00 | 116329 | 9235.81 | 2.10% |
| 2025-05-30 | 8.21 | 8.01 | -0.25 | -3.03% | 7.94 | 8.24 | 203871 | 16390.63 | 3.67% |
| 2025-05-29 | 8.11 | 8.26 | -0.01 | -0.12% | 8.11 | 8.30 | 235018 | 19340.89 | 4.24% |
| 2025-05-28 | 8.19 | 8.27 | 0.14 | 1.72% | 8.12 | 8.50 | 332235 | 27707.38 | 5.99% |
| 2025-05-27 | 8.17 | 8.13 | -0.02 | -0.25% | 7.98 | 8.19 | 142480 | 11509.16 | 2.57% |
| 2025-05-26 | 7.98 | 8.15 | 0.15 | 1.88% | 7.96 | 8.17 | 158964 | 12854.05 | 2.86% |
| 2025-05-23 | 8.23 | 8.00 | -0.20 | -2.44% | 8.00 | 8.25 | 225824 | 18324.10 | 4.07% |
| 2025-05-22 | 8.36 | 8.20 | -0.37 | -4.32% | 8.20 | 8.46 | 331511 | 27554.83 | 5.97% |
| 2025-05-21 | 8.80 | 8.57 | 0.05 | 0.59% | 8.53 | 8.97 | 443434 | 38517.70 | 7.99% |
| 2025-05-20 | 8.58 | 8.52 | -0.03 | -0.35% | 8.30 | 8.68 | 399854 | 33833.55 | 7.21% |
| 2025-05-19 | 8.70 | 8.55 | -0.37 | -4.15% | 8.39 | 8.72 | 480696 | 40962.87 | 8.66% |
| 2025-05-16 | 8.53 | 8.92 | 0.18 | 2.06% | 8.20 | 9.08 | 822153 | 71835.35 | 14.82% |
| 2025-05-15 | 8.48 | 8.74 | 0.45 | 5.43% | 8.23 | 9.12 | 876810 | 76235.70 | 15.80% |
| 2025-05-14 | 8.18 | 8.29 | 0.08 | 0.97% | 8.12 | 8.36 | 312912 | 25760.19 | 5.64% |
| 2025-05-13 | 8.43 | 8.21 | -0.07 | -0.85% | 8.18 | 8.70 | 492055 | 41305.94 | 8.87% |
| 2025-05-12 | 8.24 | 8.28 | 0.33 | 4.15% | 8.09 | 8.30 | 357388 | 29305.54 | 6.44% |
| 2025-05-09 | 8.10 | 7.95 | -0.17 | -2.09% | 7.88 | 8.12 | 201581 | 16048.13 | 3.63% |
| 2025-05-08 | 8.01 | 8.12 | 0.06 | 0.74% | 8.00 | 8.23 | 286101 | 23172.46 | 5.16% |
| 2025-05-07 | 8.00 | 8.06 | 0.21 | 2.68% | 7.86 | 8.30 | 411932 | 33024.36 | 7.42% |
| 2025-05-06 | 7.52 | 7.85 | 0.44 | 5.94% | 7.45 | 7.85 | 299620 | 23075.81 | 5.40% |
| 2025-04-30 | 7.30 | 7.41 | 0.05 | 0.68% | 7.30 | 7.49 | 177870 | 13234.36 | 3.21% |
| 2025-04-29 | 7.13 | 7.36 | 0.01 | 0.14% | 7.04 | 7.43 | 190462 | 13942.35 | 3.43% |
| 2025-04-28 | 7.37 | 7.35 | -0.66 | -8.24% | 7.21 | 7.57 | 505511 | 37037.96 | 9.11% |
| 2025-04-25 | 8.30 | 8.01 | 0.20 | 2.56% | 8.01 | 8.59 | 714345 | 59516.88 | 12.87% |
| 2025-04-24 | 7.83 | 7.81 | -0.02 | -0.26% | 7.56 | 7.94 | 247073 | 19133.18 | 4.45% |
| 2025-04-23 | 7.73 | 7.83 | 0.14 | 1.82% | 7.70 | 8.06 | 396619 | 31157.09 | 7.15% |
| 2025-04-22 | 7.90 | 7.69 | -0.10 | -1.28% | 7.64 | 7.93 | 263050 | 20348.70 | 4.74% |
| 2025-04-21 | 7.81 | 7.79 | -0.19 | -2.38% | 7.51 | 7.88 | 436576 | 33788.96 | 7.87% |
| 2025-04-18 | 7.88 | 7.98 | 0.35 | 4.59% | 7.70 | 8.39 | 774250 | 63211.43 | 13.95% |
| 2025-04-17 | 7.32 | 7.63 | 0.24 | 3.25% | 7.27 | 7.73 | 358401 | 26936.67 | 6.46% |
| 2025-04-16 | 7.69 | 7.39 | -0.19 | -2.51% | 7.31 | 7.75 | 305408 | 23000.62 | 5.50% |
| 2025-04-15 | 8.06 | 7.58 | -0.22 | -2.82% | 7.52 | 8.10 | 548147 | 42502.25 | 9.88% |
| 2025-04-14 | 7.83 | 7.80 | 0.46 | 6.27% | 7.72 | 8.07 | 750605 | 59704.93 | 13.53% |
| 2025-04-11 | 7.24 | 7.34 | -0.12 | -1.61% | 7.20 | 7.61 | 412067 | 30601.22 | 7.43% |
| 2025-04-10 | 7.00 | 7.46 | 0.68 | 10.03% | 6.99 | 7.46 | 212994 | 15494.99 | 3.84% |
| 2025-04-09 | 6.56 | 6.78 | 0.18 | 2.73% | 5.94 | 6.88 | 358210 | 23101.98 | 6.46% |
| 2025-04-08 | 7.06 | 6.60 | -0.46 | -6.52% | 6.36 | 7.10 | 391346 | 25904.64 | 7.05% |
上证大盘股票行情在线 K线走势图
