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
2024-12-31 8.02 8.10 7.80 7.80 16.7M
2024-12-30 8.17 8.18 7.92 8.08 14.9M
2024-12-27 8.20 8.30 8.08 8.18 16.2M
2024-12-26 8.05 8.22 7.95 8.14 13.4M
2024-12-25 8.27 8.29 7.90 8.07 19.7M
2024-12-24 8.31 8.44 8.02 8.31 26.0M
2024-12-23 9.01 9.03 8.24 8.29 36.4M
2024-12-20 8.82 9.09 8.82 8.99 20.9M
2024-12-19 8.81 9.02 8.75 8.88 18.7M
2024-12-18 8.88 9.15 8.67 8.97 25.2M
2024-12-17 9.25 9.31 8.84 8.88 37.9M
2024-12-16 9.55 9.72 9.28 9.34 44.0M
2024-12-13 10.26 10.27 9.80 9.81 74.1M
2024-12-12 9.58 10.55 9.35 10.34 111.2M
2024-12-11 9.50 9.64 9.31 9.59 48.7M
2024-12-10 9.25 9.68 9.18 9.51 63.4M
2024-12-09 9.18 9.23 8.98 9.05 24.9M
2024-12-06 9.10 9.23 9.01 9.16 24.4M
2024-12-05 9.06 9.16 8.95 9.14 21.5M
2024-12-04 9.30 9.36 9.01 9.07 29.9M
2024-12-03 9.50 9.51 9.20 9.35 33.6M
2024-12-02 9.30 9.54 9.30 9.47 35.8M
2024-11-29 9.18 9.37 8.96 9.27 44.6M
2024-11-28 9.06 9.48 9.03 9.24 52.4M
2024-11-27 9.04 9.12 8.60 9.05 44.5M
2024-11-26 9.16 9.39 8.88 9.12 47.7M
2024-11-25 9.18 9.24 8.80 9.15 45.2M
2024-11-22 9.76 9.83 9.21 9.25 50.0M
2024-11-21 9.99 10.08 9.70 9.80 58.8M
2024-11-20 9.90 10.30 9.57 10.11 64.0M
2024-11-19 9.32 10.12 9.32 10.00 84.7M
2024-11-18 11.82 12.35 10.36 10.36 99.1M
2024-11-15 11.13 11.99 11.11 11.51 90.4M
2024-11-14 11.01 12.19 10.90 11.34 107.3M
2024-11-13 10.88 11.19 10.48 11.11 84.1M
2024-11-12 10.40 11.44 10.30 11.22 135.8M
2024-11-11 10.22 10.50 10.15 10.40 56.6M
2024-11-08 10.40 10.54 10.13 10.23 61.7M
2024-11-07 10.01 10.30 9.71 10.27 69.4M
2024-11-06 10.25 10.57 9.92 10.01 77.9M
2024-11-05 9.81 10.32 9.78 10.22 81.7M
2024-11-04 9.81 10.38 9.81 9.81 85.7M
2024-11-01 11.48 11.48 10.90 10.90 52.4M
2024-10-31 12.20 12.67 11.52 12.11 181.7M
2024-10-30 10.63 11.52 10.51 11.52 160.8M
2024-10-29 9.47 10.47 9.43 10.47 110.5M
2024-10-28 9.31 9.54 9.10 9.52 88.0M
2024-10-25 9.26 9.89 9.26 9.54 93.9M
2024-10-24 9.20 9.36 9.00 9.18 49.7M
2024-10-23 9.62 9.62 9.09 9.36 86.4M
2024-10-22 9.32 9.74 9.03 9.62 110.4M
2024-10-21 9.17 9.47 9.08 9.28 90.1M
2024-10-18 8.88 9.44 8.88 9.18 100.6M
2024-10-17 9.40 9.55 8.98 9.00 137.8M
2024-10-16 8.08 9.09 8.01 9.09 108.8M
2024-10-15 8.25 8.62 8.12 8.26 71.6M
2024-10-14 7.70 8.23 7.59 8.17 60.3M
2024-10-11 8.04 8.08 7.45 7.57 54.2M
2024-10-10 8.74 8.91 8.11 8.20 79.7M
2024-10-09 9.99 9.99 9.00 9.00 100.3M
2024-10-08 9.96 10.00 9.06 10.00 157.1M
2024-09-30 8.51 9.16 8.40 9.09 142.6M
2024-09-27 8.19 8.49 8.08 8.35 74.8M
2024-09-26 8.08 8.12 7.88 8.12 80.9M
2024-09-25 7.98 8.26 7.93 8.08 98.7M
2024-09-24 7.70 8.08 7.36 8.02 128.3M
2024-09-23 8.38 8.56 8.13 8.18 111.8M
2024-09-20 8.32 8.73 8.24 8.30 105.0M
2024-09-19 7.96 8.54 7.91 8.42 109.0M
2024-09-18 8.38 8.53 8.18 8.18 101.6M
2024-09-13 8.60 8.74 8.21 8.21 141.8M
2024-09-12 8.67 9.84 8.67 9.12 186.5M
2024-09-11 9.63 9.63 9.63 9.63 14.1M
2024-09-10 10.70 10.80 10.70 10.70 25.2M
2024-09-09 14.53 14.53 11.89 11.89 218.5M
2024-09-06 13.00 13.21 12.78 13.21 96.2M
2024-09-05 11.99 12.01 11.60 12.01 85.9M
2024-09-04 10.92 10.92 10.40 10.92 124.9M
2024-09-03 9.93 9.93 9.60 9.93 85.9M
2024-09-02 9.03 9.03 9.03 9.03 4.9M
2024-08-30 8.21 8.21 8.21 8.21 6.0M
2024-08-29 7.46 7.46 7.46 7.46 14.0M
2024-08-28 6.27 6.78 6.27 6.78 82.4M
2024-08-27 6.16 6.16 5.65 6.16 110.3M
2024-08-26 5.16 5.60 5.16 5.60 21.8M
2024-08-23 5.08 5.21 4.85 5.09 26.4M
2024-08-22 5.20 5.29 5.00 5.01 24.6M
2024-08-21 4.95 5.30 4.91 5.13 23.7M
2024-08-20 5.05 5.21 4.98 4.99 16.8M
2024-08-19 5.16 5.19 5.04 5.06 20.6M
2024-08-16 5.23 5.39 5.17 5.20 35.0M
2024-08-15 5.28 5.36 5.08 5.26 42.7M
2024-08-14 5.05 5.23 4.98 5.14 26.5M
2024-08-13 4.88 5.05 4.83 5.02 21.3M
2024-08-12 4.90 5.15 4.84 4.95 28.9M
2024-08-09 4.85 5.28 4.83 5.01 31.7M
2024-08-08 4.80 4.85 4.68 4.81 9.9M
2024-08-07 4.82 4.87 4.76 4.81 8.5M
2024-08-06 4.82 4.89 4.77 4.82 10.5M
2024-08-05 5.00 5.01 4.75 4.75 17.2M
2024-08-02 5.05 5.18 5.01 5.02 15.9M
2024-08-01 5.05 5.15 5.02 5.08 16.0M
2024-07-31 4.92 5.05 4.86 5.03 15.5M
2024-07-30 4.88 4.94 4.83 4.90 10.1M
2024-07-29 4.86 5.00 4.75 4.93 14.0M
2024-07-26 4.70 4.84 4.70 4.82 9.7M
2024-07-25 4.68 4.77 4.60 4.70 11.0M
2024-07-24 4.85 5.03 4.71 4.73 12.9M
2024-07-23 5.01 5.02 4.81 4.81 10.1M
2024-07-22 4.89 5.01 4.85 4.98 13.9M
2024-07-19 4.84 4.96 4.79 4.89 14.6M
2024-07-18 4.85 4.89 4.73 4.87 20.8M
2024-07-17 5.23 5.26 4.93 4.93 37.6M
2024-07-16 5.37 5.70 5.12 5.23 48.1M
2024-07-15 5.34 5.43 5.14 5.18 13.3M
2024-07-12 5.54 5.60 5.29 5.33 22.7M
2024-07-11 5.10 5.50 5.09 5.50 22.2M
2024-07-10 4.95 5.13 4.94 5.00 16.6M
2024-07-09 5.09 5.29 4.98 5.28 11.9M
2024-07-08 5.16 5.21 5.00 5.01 8.8M
2024-07-05 5.19 5.20 5.04 5.16 9.1M
2024-07-04 5.32 5.37 5.15 5.18 7.8M
2024-07-03 5.41 5.49 5.32 5.33 9.6M
2024-07-02 5.46 5.58 5.43 5.51 11.9M
2024-07-01 5.58 5.65 5.34 5.49 12.7M
2024-06-28 5.41 5.66 5.26 5.56 13.9M
2024-06-27 5.44 5.63 5.36 5.38 12.5M
2024-06-26 5.12 5.50 5.05 5.45 10.6M
2024-06-25 5.21 5.30 5.08 5.14 9.9M
2024-06-24 5.46 5.50 5.20 5.21 11.3M
2024-06-21 5.53 5.57 5.37 5.52 8.2M
2024-06-20 5.73 5.73 5.53 5.53 8.6M
2024-06-19 5.75 5.82 5.70 5.73 8.2M
2024-06-18 5.64 5.78 5.62 5.76 10.7M
2024-06-17 5.51 5.73 5.49 5.64 10.7M
2024-06-14 5.51 5.55 5.42 5.55 7.5M
2024-06-13 5.66 5.73 5.60 5.62 8.9M
2024-06-12 5.53 5.70 5.50 5.67 11.3M
2024-06-11 5.52 5.52 5.32 5.46 11.3M
2024-06-07 5.35 5.53 5.35 5.51 10.3M
2024-06-06 5.68 5.75 5.29 5.35 14.7M
2024-06-05 5.69 5.70 5.59 5.59 9.1M
2024-06-04 5.84 5.86 5.58 5.69 14.0M
2024-06-03 6.14 6.14 5.81 5.85 15.7M
2024-05-31 6.01 6.14 5.96 6.11 11.7M
2024-05-30 5.96 6.10 5.84 5.96 13.9M
2024-05-29 5.89 6.07 5.86 5.98 13.4M
2024-05-28 6.03 6.04 5.87 5.88 7.9M
2024-05-27 5.97 6.03 5.84 6.02 10.4M
2024-05-24 6.09 6.11 5.95 5.95 11.2M
2024-05-23 6.26 6.26 6.08 6.09 9.5M
2024-05-22 6.13 6.27 6.10 6.26 11.5M
2024-05-21 6.15 6.23 6.08 6.14 9.1M
2024-05-20 6.27 6.29 6.15 6.16 9.2M
2024-05-17 6.14 6.25 6.05 6.25 10.9M
2024-05-16 6.04 6.17 6.03 6.13 11.4M
2024-05-15 6.06 6.11 5.96 6.03 8.4M
2024-05-14 6.01 6.18 6.00 6.04 11.2M
2024-05-13 6.10 6.12 5.87 5.98 18.1M
2024-05-10 6.36 6.38 6.10 6.12 19.5M
2024-05-09 6.30 6.44 6.30 6.36 16.6M
2024-05-08 6.33 6.36 6.24 6.26 16.1M
2024-05-07 6.42 6.47 6.29 6.39 16.1M
2024-05-06 6.25 6.50 6.25 6.41 22.1M
2024-04-30 6.28 6.36 6.09 6.18 22.2M
2024-04-29 6.07 6.28 6.02 6.28 27.0M
2024-04-26 5.83 6.11 5.81 6.02 31.4M
2024-04-25 5.61 6.00 5.59 5.87 33.7M
2024-04-24 5.63 5.68 5.49 5.66 20.7M
2024-04-23 5.43 5.64 5.43 5.60 23.5M
2024-04-22 5.58 5.59 5.34 5.38 23.5M
2024-04-19 5.80 5.83 5.58 5.65 28.0M
2024-04-18 5.88 6.00 5.61 5.83 36.2M
2024-04-17 5.45 5.85 5.44 5.82 37.5M
2024-04-16 6.00 6.16 5.45 5.45 40.4M
2024-04-15 6.41 6.55 5.92 6.06 45.5M
2024-04-12 6.92 6.92 6.47 6.51 45.6M
2024-04-11 7.09 7.27 6.80 6.82 52.3M
2024-04-10 7.70 7.73 7.04 7.10 70.3M
2024-04-09 7.17 7.95 7.17 7.82 72.6M
2024-04-08 7.85 8.24 7.47 7.47 77.1M
2024-04-03 8.87 9.14 8.24 8.30 132.5M
2024-04-02 8.27 9.15 7.91 9.15 158.7M
2024-04-01 7.83 8.47 7.83 8.32 118.7M
2024-03-29 7.66 8.33 7.66 7.70 122.7M
2024-03-28 8.49 9.22 8.21 8.51 157.7M
2024-03-27 8.38 8.38 8.38 8.38 9.5M
2024-03-26 7.20 7.62 7.13 7.62 20.5M
2024-03-25 6.28 6.93 6.16 6.93 36.8M
2024-03-22 6.43 6.48 6.25 6.30 12.5M
2024-03-21 6.50 6.57 6.35 6.45 13.1M
2024-03-20 6.41 6.54 6.40 6.51 10.2M
2024-03-19 6.35 6.48 6.35 6.41 9.7M
2024-03-18 6.29 6.38 6.25 6.38 10.8M
2024-03-15 6.22 6.28 6.14 6.28 7.6M
2024-03-14 6.32 6.41 6.14 6.23 12.5M
2024-03-13 6.26 6.55 6.23 6.37 15.3M
2024-03-12 6.19 6.28 6.08 6.26 12.0M
2024-03-11 6.01 6.20 5.96 6.17 12.4M
2024-03-08 5.95 6.09 5.92 6.04 8.1M
2024-03-07 6.08 6.16 5.97 5.98 12.2M
2024-03-06 6.01 6.19 5.88 6.09 15.8M
2024-03-05 6.05 6.25 5.95 6.08 15.5M
2024-03-04 6.14 6.26 5.96 6.08 11.8M
2024-03-01 5.92 6.29 5.92 6.13 16.6M
2024-02-29 5.61 5.93 5.54 5.89 14.9M
2024-02-28 6.18 6.34 5.62 5.64 24.6M
2024-02-27 5.96 6.17 5.86 6.17 13.4M
2024-02-26 5.77 6.08 5.75 5.95 16.8M
2024-02-23 5.61 5.80 5.55 5.77 18.4M
2024-02-22 5.41 5.63 5.41 5.61 12.8M
2024-02-21 5.46 5.70 5.40 5.47 19.6M
2024-02-20 5.15 5.55 5.01 5.45 20.0M
2024-02-19 5.08 5.25 4.97 5.12 18.4M
2024-02-08 4.38 4.82 4.33 4.82 18.6M
2024-02-07 4.54 4.72 4.20 4.38 26.2M
2024-02-06 4.49 4.82 4.28 4.52 26.1M
2024-02-05 5.27 5.27 4.75 4.75 16.1M
2024-02-02 5.60 5.78 5.03 5.28 18.9M
2024-02-01 5.72 5.81 5.52 5.58 14.0M
2024-01-31 6.08 6.23 5.72 5.77 17.3M
2024-01-30 6.33 6.50 6.13 6.18 8.5M
2024-01-29 6.78 6.85 6.40 6.41 8.9M
2024-01-26 6.79 6.86 6.67 6.70 9.5M
2024-01-25 6.46 6.82 6.39 6.79 17.6M
2024-01-24 6.47 6.55 6.20 6.46 12.7M
2024-01-23 6.45 6.56 6.29 6.41 16.8M
2024-01-22 6.90 6.98 6.41 6.52 16.4M
2024-01-19 7.16 7.16 6.90 6.93 11.7M
2024-01-18 7.17 7.36 6.86 7.18 18.7M
2024-01-17 7.44 7.54 7.18 7.28 9.5M
2024-01-16 7.81 7.86 7.32 7.49 20.3M
2024-01-15 7.74 7.99 7.61 7.83 12.0M
2024-01-12 8.29 8.30 7.72 7.75 23.3M
2024-01-11 8.00 8.44 7.80 8.39 20.0M
2024-01-10 8.45 8.45 8.05 8.09 18.3M
2024-01-09 8.44 8.79 8.32 8.52 16.3M
2024-01-08 8.55 8.80 8.41 8.42 16.4M
2024-01-05 9.23 9.36 8.60 8.66 23.8M
2024-01-04 9.20 9.28 8.98 9.18 27.5M
2024-01-03 8.87 9.40 8.69 9.40 46.2M
2024-01-02 9.09 9.10 8.80 8.92 20.1M