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 |
|---|
| 2025-09-15 | 13.40 | 13.30 | -0.14 | -1.04% | 13.22 | 13.68 | 628806 | 84228.59 | 11.33% |
| 2025-09-12 | 13.67 | 13.44 | -0.37 | -2.68% | 13.41 | 13.90 | 998843 | 136400.73 | 18.00% |
| 2025-09-11 | 13.66 | 13.81 | -0.61 | -4.23% | 13.04 | 14.10 | 1441816 | 194411.78 | 25.98% |
| 2025-09-10 | 15.63 | 14.42 | -1.60 | -9.99% | 14.42 | 15.89 | 1483361 | 218269.06 | 26.73% |
| 2025-09-09 | 15.09 | 16.02 | 0.78 | 5.12% | 14.82 | 16.66 | 1298234 | 206876.64 | 23.40% |
| 2025-09-08 | 15.66 | 15.24 | -0.40 | -2.56% | 14.86 | 15.97 | 1115208 | 171923.34 | 20.10% |
| 2025-09-05 | 14.01 | 15.64 | 0.53 | 3.51% | 13.63 | 15.85 | 1407246 | 211040.16 | 25.36% |
| 2025-09-04 | 17.00 | 15.11 | -1.68 | -10.01% | 15.11 | 17.13 | 809842 | 126585.55 | 14.59% |
| 2025-09-03 | 17.84 | 16.79 | -1.05 | -5.89% | 16.06 | 18.19 | 1635098 | 282098.94 | 29.47% |
| 2025-09-02 | 16.58 | 17.84 | 1.62 | 9.99% | 16.30 | 17.84 | 1633115 | 278945.34 | 29.43% |
| 2025-09-01 | 16.05 | 16.22 | 0.37 | 2.33% | 15.28 | 16.96 | 1414591 | 228323.22 | 25.49% |
| 2025-08-29 | 16.50 | 15.85 | -1.76 | -9.99% | 15.85 | 16.86 | 1554927 | 252388.97 | 28.02% |
| 2025-08-28 | 16.70 | 17.61 | 1.49 | 9.24% | 15.80 | 17.67 | 1936128 | 327284.97 | 34.89% |
| 2025-08-27 | 15.25 | 16.12 | 0.52 | 3.33% | 14.96 | 16.30 | 1733364 | 272361.53 | 31.24% |
| 2025-08-26 | 15.37 | 15.60 | -0.31 | -1.95% | 14.86 | 16.23 | 1731298 | 268295.28 | 31.20% |
| 2025-08-25 | 15.00 | 15.91 | 0.65 | 4.26% | 14.43 | 16.47 | 1983827 | 303290.97 | 35.75% |
| 2025-08-22 | 14.00 | 15.26 | 1.39 | 10.02% | 13.89 | 15.26 | 1896731 | 284362.06 | 34.18% |
| 2025-08-21 | 13.87 | 13.87 | 1.26 | 9.99% | 13.30 | 13.87 | 826221 | 114218.95 | 14.89% |
| 2025-08-20 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 138719 | 17492.48 | 2.50% |
| 2025-08-19 | 11.46 | 11.46 | 1.04 | 9.98% | 11.00 | 11.46 | 1635042 | 185598.38 | 29.47% |
| 2025-08-18 | 10.42 | 10.42 | 0.95 | 10.03% | 10.42 | 10.42 | 83424 | 8692.78 | 1.50% |
| 2025-08-15 | 9.04 | 9.47 | 0.86 | 9.99% | 9.04 | 9.47 | 292875 | 27562.77 | 5.28% |
| 2025-08-14 | 8.89 | 8.61 | -0.25 | -2.82% | 8.59 | 8.91 | 250245 | 21766.84 | 4.51% |
| 2025-08-13 | 8.96 | 8.86 | -0.10 | -1.12% | 8.82 | 8.99 | 231761 | 20567.55 | 4.18% |
| 2025-08-12 | 9.11 | 8.96 | -0.15 | -1.65% | 8.93 | 9.15 | 202830 | 18261.32 | 3.66% |
| 2025-08-11 | 8.92 | 9.11 | 0.19 | 2.13% | 8.92 | 9.32 | 270927 | 24603.07 | 4.88% |
| 2025-08-08 | 9.15 | 8.92 | -0.19 | -2.09% | 8.88 | 9.15 | 307448 | 27541.02 | 5.54% |
| 2025-08-07 | 9.20 | 9.11 | -0.06 | -0.65% | 9.10 | 9.42 | 571000 | 52691.85 | 10.29% |
| 2025-08-06 | 8.86 | 9.17 | 0.22 | 2.46% | 8.79 | 9.24 | 459497 | 41539.23 | 8.28% |
| 2025-08-05 | 8.94 | 8.95 | 0.05 | 0.56% | 8.80 | 9.00 | 308738 | 27471.14 | 5.56% |
| 2025-08-04 | 8.72 | 8.90 | 0.16 | 1.83% | 8.68 | 8.98 | 345988 | 30648.78 | 6.24% |
| 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% |
上证大盘股票行情在线 K线走势图
