科森科技

603626
🏛️ 中国 →
14.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.55 6.59 6.51 6.56 3.2M
2022-12-29 6.61 6.64 6.52 6.53 3.5M
2022-12-28 6.67 6.67 6.57 6.58 3.6M
2022-12-27 6.69 6.72 6.63 6.69 4.4M
2022-12-26 6.58 6.70 6.56 6.69 3.8M
2022-12-23 6.53 6.64 6.49 6.58 3.6M
2022-12-22 6.68 6.73 6.50 6.53 5.4M
2022-12-21 6.72 6.77 6.64 6.67 4.6M
2022-12-20 6.70 6.83 6.63 6.76 4.0M
2022-12-19 6.89 6.90 6.68 6.70 5.9M
2022-12-16 6.97 7.00 6.86 6.88 6.7M
2022-12-15 6.93 7.08 6.91 7.00 6.1M
2022-12-14 7.05 7.14 6.92 6.93 7.7M
2022-12-13 7.15 7.16 7.03 7.05 6.5M
2022-12-12 7.10 7.20 7.00 7.16 8.5M
2022-12-09 7.24 7.25 7.11 7.11 7.9M
2022-12-08 7.24 7.24 7.15 7.18 4.8M
2022-12-07 7.30 7.30 7.21 7.24 6.2M
2022-12-06 7.33 7.35 7.28 7.30 5.0M
2022-12-05 7.30 7.38 7.26 7.35 7.2M
2022-12-02 7.19 7.28 7.18 7.28 5.8M
2022-12-01 7.21 7.29 7.17 7.22 6.3M
2022-11-30 7.19 7.22 7.11 7.18 5.0M
2022-11-29 7.07 7.19 7.03 7.18 7.4M
2022-11-28 7.09 7.09 6.98 7.03 6.7M
2022-11-25 7.18 7.24 7.12 7.12 5.4M
2022-11-24 7.26 7.32 7.19 7.23 6.0M
2022-11-23 7.33 7.33 7.11 7.28 8.7M
2022-11-22 7.44 7.49 7.27 7.30 8.4M
2022-11-21 7.42 7.47 7.33 7.44 8.5M
2022-11-18 7.60 7.64 7.44 7.45 11.9M
2022-11-17 7.49 7.60 7.44 7.60 9.1M
2022-11-16 7.57 7.74 7.46 7.49 14.1M
2022-11-15 7.37 7.62 7.35 7.60 14.9M
2022-11-14 7.37 7.51 7.33 7.40 11.2M
2022-11-11 7.63 7.69 7.42 7.45 19.6M
2022-11-10 7.69 7.75 7.38 7.54 26.5M
2022-11-09 8.23 8.23 7.62 7.68 36.0M
2022-11-08 7.55 7.56 7.41 7.48 5.3M
2022-11-07 7.50 7.60 7.47 7.54 6.8M
2022-11-04 7.41 7.51 7.39 7.47 7.3M
2022-11-03 7.40 7.49 7.33 7.43 8.3M
2022-11-02 7.50 7.58 7.34 7.47 14.4M
2022-11-01 7.06 7.25 7.01 7.24 7.4M
2022-10-31 6.85 7.05 6.78 7.00 8.8M
2022-10-28 7.15 7.21 6.78 6.81 10.4M
2022-10-27 7.17 7.30 7.15 7.15 6.3M
2022-10-26 7.03 7.19 6.96 7.17 8.1M
2022-10-25 7.04 7.09 6.89 7.00 11.6M
2022-10-24 7.15 7.34 7.00 7.04 8.6M
2022-10-21 7.14 7.19 7.08 7.14 4.3M
2022-10-20 7.05 7.23 6.99 7.14 6.9M
2022-10-19 7.14 7.23 7.10 7.10 5.5M
2022-10-18 7.21 7.21 7.07 7.13 5.7M
2022-10-17 6.95 7.16 6.90 7.14 5.4M
2022-10-14 6.88 7.03 6.84 7.00 5.9M
2022-10-13 6.75 6.91 6.73 6.84 5.7M
2022-10-12 6.54 6.81 6.50 6.80 6.3M
2022-10-11 6.53 6.61 6.38 6.58 4.7M
2022-10-10 6.68 6.69 6.47 6.49 4.8M
2022-09-30 6.77 6.77 6.66 6.68 4.0M
2022-09-29 6.89 6.89 6.69 6.74 5.3M
2022-09-28 7.07 7.07 6.80 6.81 6.1M
2022-09-27 6.94 7.07 6.88 7.06 6.4M
2022-09-26 7.01 7.08 6.84 6.90 6.9M
2022-09-23 7.19 7.23 7.00 7.07 6.0M
2022-09-22 7.13 7.35 7.11 7.20 5.9M
2022-09-21 7.12 7.27 7.03 7.22 5.1M
2022-09-20 7.13 7.23 7.10 7.18 6.2M
2022-09-19 7.16 7.25 7.00 7.06 7.1M
2022-09-16 7.43 7.45 7.19 7.20 6.6M
2022-09-15 7.67 7.67 7.25 7.39 11.5M
2022-09-14 7.65 7.69 7.50 7.63 10.7M
2022-09-13 7.90 8.05 7.80 7.81 9.0M
2022-09-09 7.96 7.96 7.74 7.90 9.2M
2022-09-08 7.93 8.25 7.92 7.98 18.6M
2022-09-07 7.83 7.94 7.75 7.89 10.4M
2022-09-06 7.88 7.92 7.69 7.86 12.6M
2022-09-05 8.00 8.02 7.80 7.86 9.4M
2022-09-02 7.68 8.01 7.68 8.00 11.6M
2022-09-01 7.80 7.88 7.65 7.67 9.4M
2022-08-31 8.12 8.13 7.76 7.80 14.4M
2022-08-30 8.21 8.36 8.06 8.14 13.2M
2022-08-29 8.18 8.37 8.08 8.26 12.8M
2022-08-26 8.80 8.80 8.25 8.31 21.1M
2022-08-25 9.22 9.26 8.47 8.65 29.9M
2022-08-24 9.86 9.99 9.02 9.10 36.5M
2022-08-23 9.81 10.20 9.70 10.02 35.7M
2022-08-22 9.89 10.40 9.60 9.68 46.7M
2022-08-19 9.62 10.50 9.60 9.85 52.4M
2022-08-18 8.91 9.81 8.88 9.60 53.9M
2022-08-17 8.87 9.26 8.70 8.99 42.4M
2022-08-16 8.53 9.06 8.46 8.91 44.4M
2022-08-15 8.34 8.64 8.23 8.63 30.3M
2022-08-12 8.75 8.85 8.38 8.44 49.1M
2022-08-11 7.94 8.71 7.85 8.71 49.3M
2022-08-10 7.75 8.06 7.73 7.92 19.7M
2022-08-09 7.70 7.75 7.56 7.66 9.7M
2022-08-08 7.61 7.73 7.54 7.72 10.6M
2022-08-05 7.59 7.65 7.48 7.63 11.4M
2022-08-04 7.46 7.61 7.38 7.59 10.4M
2022-08-03 7.49 7.78 7.39 7.43 13.5M
2022-08-02 7.74 7.84 7.39 7.57 20.4M
2022-08-01 7.83 8.02 7.75 7.90 15.6M
2022-07-29 8.05 8.13 7.81 7.83 16.6M
2022-07-28 7.67 8.26 7.66 8.04 31.2M
2022-07-27 7.53 7.74 7.48 7.67 13.6M
2022-07-26 7.55 7.61 7.39 7.54 17.5M
2022-07-25 8.00 8.00 7.55 7.58 37.5M
2022-07-22 8.04 8.59 7.85 8.04 62.8M
2022-07-21 7.87 8.09 7.60 7.81 27.1M
2022-07-20 7.71 8.17 7.62 7.92 29.1M
2022-07-19 7.45 7.59 7.33 7.57 14.2M
2022-07-18 6.96 7.43 6.96 7.39 15.4M
2022-07-15 7.16 7.23 6.95 6.95 13.0M
2022-07-14 7.30 7.31 7.20 7.27 7.9M
2022-07-13 6.95 7.33 6.92 7.29 17.7M
2022-07-12 7.19 7.21 6.98 6.98 13.7M
2022-07-11 7.46 7.55 7.18 7.21 13.9M
2022-07-08 7.25 7.66 7.25 7.50 26.3M
2022-07-07 7.46 7.58 7.20 7.30 21.1M
2022-07-06 7.23 7.41 6.98 7.40 20.4M
2022-07-05 7.35 7.42 7.13 7.25 8.2M
2022-07-04 7.32 7.37 7.18 7.33 7.6M
2022-07-01 7.41 7.45 7.32 7.37 7.2M
2022-06-30 7.49 7.53 7.38 7.43 9.0M
2022-06-29 7.65 7.71 7.45 7.46 13.4M
2022-06-28 7.38 7.64 7.33 7.62 13.9M
2022-06-27 7.55 7.57 7.36 7.39 11.9M
2022-06-24 7.16 7.54 7.16 7.51 20.6M
2022-06-23 7.18 7.27 7.03 7.20 12.5M
2022-06-22 7.50 7.50 7.10 7.18 27.9M
2022-06-21 7.67 8.27 7.51 7.53 40.6M
2022-06-20 7.40 7.59 7.40 7.52 7.1M
2022-06-17 7.33 7.47 7.25 7.45 7.9M
2022-06-16 7.26 7.46 7.26 7.36 8.4M
2022-06-15 7.30 7.38 7.23 7.26 9.0M
2022-06-14 7.23 7.27 7.00 7.25 10.5M
2022-06-13 7.30 7.43 7.23 7.33 7.6M
2022-06-10 7.09 7.37 7.08 7.36 7.1M
2022-06-09 7.32 7.36 7.13 7.15 7.1M
2022-06-08 7.37 7.45 7.11 7.32 8.4M
2022-06-07 7.47 7.47 7.25 7.36 7.4M
2022-06-06 7.37 7.52 7.36 7.48 9.3M
2022-06-02 7.28 7.45 7.13 7.37 10.1M
2022-06-01 7.29 7.42 7.23 7.28 12.8M
2022-05-31 7.37 7.87 7.16 7.39 25.5M
2022-05-30 7.30 7.35 7.15 7.24 5.3M
2022-05-27 7.35 7.37 7.22 7.29 6.0M
2022-05-26 7.21 7.38 7.06 7.29 7.4M
2022-05-25 7.02 7.15 6.96 7.13 6.3M
2022-05-24 7.42 7.47 6.99 7.00 10.4M
2022-05-23 7.20 7.47 7.18 7.40 10.0M
2022-05-20 6.93 7.21 6.93 7.18 8.9M
2022-05-19 6.80 6.97 6.74 6.97 5.5M
2022-05-18 6.72 6.98 6.70 6.87 8.9M
2022-05-17 6.80 6.80 6.60 6.73 5.2M
2022-05-16 6.75 6.89 6.72 6.76 6.7M
2022-05-13 6.77 6.83 6.66 6.75 5.4M
2022-05-12 6.71 6.83 6.61 6.75 6.8M
2022-05-11 6.76 6.97 6.68 6.75 10.1M
2022-05-10 6.60 6.74 6.47 6.70 7.1M
2022-05-09 6.70 6.78 6.56 6.65 5.6M
2022-05-06 6.69 6.74 6.55 6.57 8.3M
2022-05-05 6.85 6.93 6.70 6.84 10.5M
2022-04-29 6.75 7.02 6.71 6.95 9.3M
2022-04-28 6.71 6.85 6.53 6.70 9.3M
2022-04-27 6.21 6.74 6.15 6.72 10.8M
2022-04-26 6.58 6.69 6.26 6.33 8.3M
2022-04-25 7.22 7.22 6.53 6.54 12.3M
2022-04-22 7.36 7.41 7.15 7.25 6.1M
2022-04-21 7.73 7.79 7.35 7.42 7.7M
2022-04-20 7.91 8.04 7.74 7.77 5.9M
2022-04-19 7.90 8.05 7.87 7.94 5.0M
2022-04-18 7.79 7.91 7.50 7.91 6.2M
2022-04-15 7.85 7.90 7.75 7.79 6.4M
2022-04-14 7.90 8.03 7.87 7.92 4.9M
2022-04-13 8.12 8.15 7.89 7.91 5.9M
2022-04-12 7.89 8.06 7.74 8.05 7.3M
2022-04-11 8.26 8.28 7.80 7.88 8.9M
2022-04-08 8.39 8.44 8.08 8.24 8.2M
2022-04-07 8.75 8.84 8.38 8.41 8.1M
2022-04-06 8.70 8.86 8.63 8.77 5.7M
2022-04-01 8.73 8.77 8.56 8.72 5.8M
2022-03-31 8.79 8.89 8.75 8.76 5.3M
2022-03-30 8.80 8.85 8.68 8.83 7.4M
2022-03-29 8.93 9.01 8.70 8.74 6.6M
2022-03-28 9.02 9.07 8.75 8.93 9.6M
2022-03-25 9.07 9.24 9.06 9.10 5.6M
2022-03-24 9.15 9.20 9.03 9.07 5.6M
2022-03-23 9.11 9.35 9.03 9.22 8.1M
2022-03-22 9.19 9.31 8.99 9.06 8.2M
2022-03-21 9.06 9.32 8.99 9.22 8.3M
2022-03-18 8.82 9.06 8.82 9.03 8.4M
2022-03-17 8.61 9.18 8.61 8.87 16.7M
2022-03-16 8.39 8.61 8.05 8.59 15.6M
2022-03-15 9.03 9.03 8.18 8.23 18.6M
2022-03-14 9.30 9.36 9.00 9.01 10.1M
2022-03-11 9.31 9.45 8.88 9.42 19.1M
2022-03-10 9.77 9.98 9.45 9.50 18.3M
2022-03-09 10.18 10.27 9.16 9.60 21.6M
2022-03-08 10.18 10.43 10.05 10.12 16.6M
2022-03-07 10.17 10.43 9.95 10.31 26.2M
2022-03-04 9.85 10.66 9.84 10.29 39.1M
2022-03-03 9.80 9.99 9.68 9.83 19.8M
2022-03-02 9.64 9.77 9.57 9.72 7.8M
2022-03-01 9.59 9.71 9.56 9.69 7.4M
2022-02-28 9.65 9.68 9.30 9.63 12.1M
2022-02-25 9.66 9.92 9.56 9.61 14.3M
2022-02-24 9.77 10.00 9.40 9.59 14.1M
2022-02-23 9.58 9.95 9.53 9.87 15.5M
2022-02-22 9.97 9.98 9.51 9.58 16.6M
2022-02-21 10.08 10.20 10.01 10.05 14.1M
2022-02-18 10.16 10.22 10.06 10.20 6.4M
2022-02-17 10.30 10.32 10.16 10.20 8.3M
2022-02-16 10.17 10.34 10.11 10.30 10.0M
2022-02-15 10.10 10.23 10.03 10.10 5.9M
2022-02-14 10.07 10.17 9.95 10.15 7.0M
2022-02-11 10.30 10.35 10.06 10.11 14.4M
2022-02-10 10.55 10.62 10.28 10.31 16.6M
2022-02-09 10.80 10.82 10.37 10.64 23.8M
2022-02-08 10.80 10.92 10.63 10.89 4.8M
2022-02-07 10.69 11.25 10.56 10.91 9.4M
2022-01-28 10.84 11.00 10.21 10.51 10.7M
2022-01-27 12.19 12.24 11.04 11.04 9.6M
2022-01-26 12.20 12.55 11.95 12.27 6.9M
2022-01-25 12.18 12.65 11.88 12.32 10.7M
2022-01-24 13.27 13.30 12.16 12.48 15.7M
2022-01-21 12.26 12.92 12.04 12.46 13.5M
2022-01-20 12.31 12.31 11.65 12.01 9.3M
2022-01-19 12.30 12.39 12.05 12.35 6.9M
2022-01-18 12.50 12.88 12.17 12.30 10.0M
2022-01-17 12.68 12.72 12.34 12.54 8.5M
2022-01-14 12.21 12.80 12.00 12.61 11.9M
2022-01-13 12.46 12.50 12.13 12.27 6.6M
2022-01-12 12.00 12.59 11.99 12.38 12.0M
2022-01-11 12.07 12.52 11.75 12.05 8.5M
2022-01-10 11.91 12.15 11.41 12.13 8.2M
2022-01-07 12.38 12.50 11.90 11.91 8.8M
2022-01-06 12.01 12.62 11.96 12.38 10.3M
2022-01-05 12.44 12.52 11.92 12.10 9.6M
2022-01-04 12.10 12.55 12.10 12.52 10.1M