科森科技 (603626) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	18.55	19.35	0.47	2.49%	18.31	19.46	374399	70855	6.75%
2026-09-15	19.95	18.88	-1.07	-5.36%	18.84	20.30	456625	88542	8.23%
2026-09-14	18.65	19.95	1.81	9.98%	18.28	19.95	405268	78783	7.30%
2026-09-11	18.79	18.14	-0.97	-5.08%	17.94	19.00	372540	68301	6.71%
2026-09-10	20.09	19.11	-0.98	-4.88%	19.00	20.20	386566	74627	6.97%
2026-09-09	21.36	20.09	-1.60	-7.38%	19.96	21.50	676471	138691	12.19%
2026-09-08	20.82	21.69	1.97	9.99%	20.70	21.69	597449	128994	10.77%
2026-09-07	18.30	19.72	1.79	9.98%	18.29	19.72	305538	59684	5.51%
2026-09-04	19.93	17.93	-1.80	-9.12%	17.83	20.07	573377	106844	10.33%
2026-09-03	19.49	19.73	0.25	1.28%	19.00	19.85	300268	58550	5.41%
2026-09-02	19.73	19.48	-0.45	-2.26%	19.40	19.98	271272	53100	4.89%
2026-09-01	20.42	19.93	-0.85	-4.09%	19.87	20.92	447336	91039	8.06%
2026-08-31	18.85	20.78	1.49	7.72%	18.85	21.00	615939	124891	11.10%
2026-08-28	19.62	19.29	-0.55	-2.77%	19.29	20.80	447089	88337	8.06%
2026-08-27	19.54	19.84	0.21	1.07%	19.11	20.00	565084	111258	10.18%
2026-08-26	20.01	19.63	-0.42	-2.09%	19.04	20.47	538238	105166	9.70%
2026-08-25	19.30	20.05	0.57	2.93%	18.33	20.26	824650	159772	14.86%
2026-08-24	18.40	19.48	0.83	4.45%	18.40	20.27	1082660	208595	19.51%
2026-08-21	17.50	18.65	1.70	10.03%	17.49	18.65	436553	80052	7.87%
2026-08-20	15.57	16.95	1.54	9.99%	15.25	16.95	493995	81410	8.90%
2026-08-19	16.60	15.41	-1.51	-8.92%	15.25	16.70	366286	57748	6.60%
2026-08-18	16.97	16.92	0.01	0.06%	16.61	17.00	254939	42891	4.59%
2026-08-17	16.54	16.91	0.32	1.93%	16.36	17.15	352617	59003	6.35%
2026-08-14	16.66	16.59	-0.06	-0.36%	16.05	16.89	350301	57569	6.31%
2026-08-13	16.55	16.65	0.06	0.36%	16.22	17.23	495827	83116	8.94%
2026-08-12	16.50	16.59	0.03	0.18%	16.15	17.33	568534	94065	10.25%
2026-08-11	15.76	16.56	0.79	5.01%	15.43	16.94	530151	85888	9.55%
2026-08-10	15.73	15.77	0.04	0.25%	15.10	15.82	247582	38413	4.46%
2026-08-07	15.68	15.73	0.05	0.32%	15.32	15.99	394295	61666	7.11%
2026-08-06	15.24	15.68	0.57	3.77%	15.00	15.78	492494	75801	8.88%
2026-08-05	13.70	15.11	1.37	9.97%	13.62	15.11	427986	62740	7.71%
2026-08-04	13.37	13.74	0.49	3.70%	13.15	13.83	287701	39069	5.18%
2026-08-03	13.00	13.25	0.25	1.92%	12.91	13.60	332254	44127	5.99%
2026-07-31	12.53	13.00	0.91	7.53%	12.52	13.30	545687	71659	9.83%
2026-07-30	13.03	12.09	-1.05	-7.99%	11.90	13.05	271703	33638	4.90%
2026-07-29	13.00	13.14	0.18	1.39%	12.62	13.29	191699	24809	3.45%
2026-07-28	13.19	12.96	-0.37	-2.78%	12.91	13.53	158527	20895	2.86%
2026-07-27	12.80	13.33	0.43	3.33%	12.73	13.33	151132	19845	2.72%
2026-07-24	13.10	12.90	-0.43	-3.23%	12.86	13.40	144465	18888	2.60%
2026-07-23	13.15	13.33	0.26	1.99%	12.82	13.47	185631	24612	3.35%
2026-07-22	13.38	13.07	-0.23	-1.73%	12.95	13.42	215816	28482	3.89%
2026-07-21	12.68	13.30	0.76	6.06%	11.47	13.32	325507	40813	5.87%
2026-07-20	14.30	12.54	-1.28	-9.26%	12.44	14.38	347828	46010	6.27%
2026-07-17	14.90	13.82	-1.21	-8.05%	13.57	15.02	319280	45501	5.75%
2026-07-16	15.34	15.03	-0.24	-1.57%	14.81	15.80	216884	33147	3.91%
2026-07-15	15.80	15.27	-0.55	-3.48%	15.15	15.89	167168	25893	3.01%
2026-07-14	15.63	15.82	0.19	1.22%	15.04	15.90	166922	25871	3.01%
2026-07-13	16.87	15.63	-1.38	-8.11%	15.56	16.91	213654	34333	3.85%
2026-07-10	17.00	17.01	0.11	0.65%	16.86	17.89	230648	39932	4.16%
2026-07-09	16.44	16.90	0.45	2.74%	15.95	16.98	263957	43748	4.76%
2026-07-08	17.81	16.45	-1.35	-7.58%	16.37	17.97	285380	48342	5.14%
2026-07-07	18.96	17.80	-0.86	-4.61%	17.76	19.25	300208	55185	5.41%
2026-07-06	20.45	18.66	-2.07	-9.99%	18.66	20.56	340908	66182	6.14%
2026-07-03	20.39	20.73	0.36	1.77%	20.20	21.48	408630	85148	7.36%
2026-07-02	19.98	20.37	0.57	2.88%	19.70	21.78	503951	105574	9.08%
2026-07-01	18.32	19.80	1.30	7.03%	18.06	20.10	386434	74301	6.96%
2026-06-30	17.89	18.50	0.68	3.82%	17.68	18.79	224338	41069	4.04%
2026-06-29	18.00	17.82	-0.74	-3.99%	17.28	18.60	269735	48094	4.86%
2026-06-26	19.41	18.56	-1.03	-5.26%	18.51	19.41	261713	49472	4.72%
2026-06-25	20.27	19.59	-0.77	-3.78%	19.50	20.98	263137	52695	4.74%
2026-06-24	20.24	20.36	-0.08	-0.39%	19.79	20.68	207245	41861	3.73%
2026-06-23	20.68	20.44	-0.40	-1.92%	20.25	21.00	212767	43832	3.83%
2026-06-22	21.00	20.84	-0.34	-1.61%	19.70	21.09	361493	73579	6.51%
2026-06-18	21.36	21.18	-0.23	-1.07%	20.91	21.66	334681	70925	6.03%
2026-06-17	21.60	21.41	-0.39	-1.79%	21.34	22.60	273024	59640	4.92%
2026-06-16	21.69	21.80	-0.10	-0.46%	21.40	22.07	228036	49672	4.11%
2026-06-15	21.18	21.90	0.80	3.79%	21.13	22.00	300580	64960	5.42%
2026-06-12	21.55	21.10	-0.21	-0.99%	20.95	21.85	241039	51469	4.34%
2026-06-11	21.68	21.31	-0.53	-2.43%	20.79	21.71	319091	67755	5.75%
2026-06-10	22.99	21.84	-1.37	-5.90%	21.51	22.99	361018	79554	6.51%
2026-06-09	24.00	23.21	-0.78	-3.25%	22.88	24.07	373158	86896	6.73%
2026-06-08	22.30	23.99	0.96	4.17%	22.16	25.33	588594	143218	10.61%