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
2025-09-29 13.80 14.80 13.71 14.16 93.1M
2025-09-26 14.19 14.44 13.50 13.51 67.5M
2025-09-25 14.63 14.79 14.24 14.34 49.2M
2025-09-24 14.96 15.12 14.31 14.72 74.3M
2025-09-23 15.55 16.21 14.53 14.98 95.4M
2025-09-22 16.30 16.44 15.04 15.32 131.7M
2025-09-19 17.70 18.49 15.93 15.93 197.7M
2025-09-18 17.14 17.70 16.89 17.70 137.3M
2025-09-17 15.11 16.09 15.00 16.09 83.0M
2025-09-16 13.54 14.63 13.39 14.63 127.8M
2025-09-15 13.40 13.68 13.22 13.30 62.9M
2025-09-12 13.67 13.90 13.41 13.44 99.9M
2025-09-11 13.66 14.10 13.04 13.81 144.2M
2025-09-10 15.63 15.89 14.42 14.42 148.3M
2025-09-09 15.09 16.66 14.82 16.02 129.8M
2025-09-08 15.66 15.97 14.86 15.24 111.5M
2025-09-05 14.01 15.85 13.63 15.64 140.7M
2025-09-04 17.00 17.13 15.11 15.11 81.0M
2025-09-03 17.84 18.19 16.06 16.79 163.5M
2025-09-02 16.58 17.84 16.30 17.84 163.3M
2025-09-01 16.05 16.96 15.28 16.22 141.5M
2025-08-29 16.50 16.86 15.85 15.85 155.5M
2025-08-28 16.70 17.67 15.80 17.61 193.6M
2025-08-27 15.25 16.30 14.96 16.12 173.3M
2025-08-26 15.37 16.23 14.86 15.60 173.1M
2025-08-25 15.00 16.47 14.43 15.91 198.4M
2025-08-22 14.00 15.26 13.89 15.26 189.7M
2025-08-21 13.87 13.87 13.30 13.87 82.6M
2025-08-20 12.61 12.61 12.61 12.61 13.9M
2025-08-19 11.46 11.46 11.00 11.46 163.5M
2025-08-18 10.42 10.42 10.42 10.42 8.3M
2025-08-15 9.04 9.47 9.04 9.47 29.3M
2025-08-14 8.89 8.91 8.59 8.61 25.0M
2025-08-13 8.96 8.99 8.82 8.86 23.2M
2025-08-12 9.11 9.15 8.93 8.96 20.3M
2025-08-11 8.92 9.32 8.92 9.11 27.1M
2025-08-08 9.15 9.15 8.88 8.92 30.7M
2025-08-07 9.20 9.42 9.10 9.11 57.1M
2025-08-06 8.86 9.24 8.79 9.17 45.9M
2025-08-05 8.94 9.00 8.80 8.95 30.9M
2025-08-04 8.72 8.98 8.68 8.90 34.6M
2025-08-01 8.49 8.85 8.49 8.74 31.5M
2025-07-31 8.51 8.72 8.45 8.47 15.0M
2025-07-30 8.73 8.75 8.50 8.56 16.7M
2025-07-29 8.73 8.76 8.58 8.74 18.1M
2025-07-28 8.55 8.84 8.55 8.74 29.6M
2025-07-25 8.54 8.60 8.48 8.51 17.2M
2025-07-24 8.39 8.55 8.37 8.53 26.4M
2025-07-23 8.53 8.62 8.35 8.37 36.2M
2025-07-22 8.42 8.99 8.33 8.63 62.6M
2025-07-21 8.33 8.42 8.29 8.42 16.0M
2025-07-18 8.47 8.50 8.27 8.32 16.8M
2025-07-17 8.23 8.44 8.18 8.43 22.4M
2025-07-16 8.16 8.31 8.12 8.24 16.2M
2025-07-15 8.30 8.38 8.04 8.18 27.6M
2025-07-14 8.32 8.38 8.26 8.35 10.9M
2025-07-11 8.35 8.38 8.23 8.33 15.2M
2025-07-10 8.38 8.43 8.30 8.36 12.3M
2025-07-09 8.56 8.64 8.39 8.42 17.8M
2025-07-08 8.44 8.58 8.29 8.56 32.2M
2025-07-07 8.25 8.77 8.25 8.45 45.2M
2025-07-04 8.50 8.50 8.20 8.24 20.0M
2025-07-03 8.30 8.52 8.28 8.51 22.4M
2025-07-02 8.40 8.42 8.26 8.31 11.8M
2025-07-01 8.39 8.47 8.28 8.43 16.5M
2025-06-30 8.40 8.43 8.33 8.42 15.7M
2025-06-27 8.41 8.44 8.30 8.34 16.3M
2025-06-26 8.45 8.50 8.31 8.32 27.3M
2025-06-25 8.28 8.47 8.28 8.44 34.6M
2025-06-24 8.07 8.29 8.00 8.28 27.3M
2025-06-23 7.71 8.04 7.63 8.04 20.0M
2025-06-20 7.80 8.10 7.75 7.80 22.8M
2025-06-19 7.92 8.14 7.80 7.86 21.3M
2025-06-18 7.86 7.96 7.82 7.92 9.4M
2025-06-17 7.86 8.03 7.81 7.92 11.8M
2025-06-16 7.75 7.89 7.72 7.86 8.7M
2025-06-13 7.94 7.98 7.72 7.78 16.3M
2025-06-12 8.11 8.12 7.98 8.02 11.9M
2025-06-11 8.02 8.18 8.02 8.06 11.6M
2025-06-10 8.22 8.22 7.94 8.06 16.3M
2025-06-09 8.15 8.24 8.14 8.24 15.5M
2025-06-06 8.11 8.17 8.08 8.10 10.1M
2025-06-05 8.10 8.18 8.00 8.16 15.4M
2025-06-04 7.94 8.16 7.94 8.11 17.1M
2025-06-03 7.91 8.00 7.87 7.94 11.6M
2025-05-30 8.21 8.24 7.94 8.01 20.4M
2025-05-29 8.11 8.30 8.11 8.26 23.5M
2025-05-28 8.19 8.50 8.12 8.27 33.2M
2025-05-27 8.17 8.19 7.98 8.13 14.2M
2025-05-26 7.98 8.17 7.96 8.15 15.9M
2025-05-23 8.23 8.25 8.00 8.00 22.6M
2025-05-22 8.36 8.46 8.20 8.20 33.2M
2025-05-21 8.80 8.97 8.53 8.57 44.3M
2025-05-20 8.58 8.68 8.30 8.52 40.0M
2025-05-19 8.70 8.72 8.39 8.55 48.1M
2025-05-16 8.53 9.08 8.20 8.92 82.2M
2025-05-15 8.48 9.12 8.23 8.74 87.7M
2025-05-14 8.18 8.36 8.12 8.29 31.3M
2025-05-13 8.43 8.70 8.18 8.21 49.2M
2025-05-12 8.24 8.30 8.09 8.28 35.7M
2025-05-09 8.10 8.12 7.88 7.95 20.2M
2025-05-08 8.01 8.23 8.00 8.12 28.6M
2025-05-07 8.00 8.30 7.86 8.06 41.2M
2025-05-06 7.52 7.85 7.45 7.85 30.0M
2025-04-30 7.30 7.49 7.30 7.41 17.8M
2025-04-29 7.13 7.43 7.04 7.36 19.0M
2025-04-28 7.37 7.57 7.21 7.35 50.6M
2025-04-25 8.30 8.59 8.01 8.01 71.4M
2025-04-24 7.83 7.94 7.56 7.81 24.7M
2025-04-23 7.73 8.06 7.70 7.83 39.7M
2025-04-22 7.90 7.93 7.64 7.69 26.3M
2025-04-21 7.81 7.88 7.51 7.79 43.7M
2025-04-18 7.88 8.39 7.70 7.98 77.4M
2025-04-17 7.32 7.73 7.27 7.63 35.8M
2025-04-16 7.69 7.75 7.31 7.39 30.5M
2025-04-15 8.06 8.10 7.52 7.58 54.8M
2025-04-14 7.83 8.07 7.72 7.80 75.1M
2025-04-11 7.24 7.61 7.20 7.34 41.2M
2025-04-10 7.00 7.46 6.99 7.46 21.3M
2025-04-09 6.56 6.88 5.94 6.78 35.8M
2025-04-08 7.06 7.10 6.36 6.60 39.1M
2025-04-07 7.23 7.32 7.06 7.06 12.4M
2025-04-03 7.89 8.00 7.79 7.84 13.0M
2025-04-02 8.01 8.11 7.98 8.01 10.0M
2025-04-01 8.12 8.22 8.03 8.04 12.5M
2025-03-31 8.05 8.12 7.86 8.07 18.4M
2025-03-28 8.27 8.33 8.13 8.13 14.1M
2025-03-27 8.37 8.37 8.18 8.26 16.0M
2025-03-26 8.25 8.44 8.21 8.36 15.1M
2025-03-25 8.45 8.46 8.26 8.29 20.9M
2025-03-24 8.80 8.88 8.27 8.44 38.3M
2025-03-21 9.31 9.34 8.81 8.83 61.2M
2025-03-20 9.90 9.98 9.57 9.61 47.1M
2025-03-19 9.82 10.50 9.56 10.07 70.7M
2025-03-18 10.00 10.21 9.81 9.90 48.5M
2025-03-17 9.99 10.17 9.94 10.09 50.4M
2025-03-14 9.77 10.00 9.53 9.91 44.6M
2025-03-13 10.08 10.18 9.58 9.86 53.4M
2025-03-12 9.76 10.27 9.73 10.02 71.6M
2025-03-11 9.54 9.75 9.44 9.64 36.9M
2025-03-10 9.65 9.90 9.63 9.78 38.3M
2025-03-07 9.95 10.15 9.50 9.63 62.2M
2025-03-06 9.66 10.14 9.66 9.95 80.5M
2025-03-05 9.68 9.91 9.48 9.64 70.0M
2025-03-04 9.44 9.90 9.44 9.68 83.4M
2025-03-03 10.20 11.09 9.52 9.95 128.9M
2025-02-28 10.43 11.28 10.16 10.58 156.6M
2025-02-27 10.96 11.57 10.06 10.26 187.3M
2025-02-26 10.08 10.52 10.03 10.52 43.4M
2025-02-25 8.69 9.56 8.60 9.56 61.7M
2025-02-24 8.63 8.80 8.53 8.69 28.8M
2025-02-21 8.90 8.95 8.73 8.84 29.3M
2025-02-20 8.75 9.00 8.72 8.88 36.6M
2025-02-19 8.42 8.72 8.30 8.65 30.6M
2025-02-18 8.61 8.98 8.40 8.42 46.4M
2025-02-17 8.41 8.85 8.41 8.60 26.9M
2025-02-14 8.44 8.65 8.31 8.48 24.2M
2025-02-13 8.45 8.65 8.38 8.45 22.0M
2025-02-12 8.31 8.62 8.27 8.53 19.5M
2025-02-11 8.48 8.49 8.24 8.32 17.2M
2025-02-10 8.24 8.41 8.20 8.40 20.1M
2025-02-07 8.14 8.38 8.11 8.24 22.5M
2025-02-06 7.98 8.15 7.73 8.14 23.6M
2025-02-05 7.58 8.02 7.50 7.85 25.0M
2025-01-27 7.69 7.73 7.42 7.42 10.9M
2025-01-24 7.50 7.63 7.46 7.60 12.8M
2025-01-23 7.69 7.85 7.52 7.53 16.4M
2025-01-22 7.77 7.99 7.60 7.61 15.6M
2025-01-21 7.79 7.90 7.68 7.75 10.1M
2025-01-20 7.70 7.88 7.60 7.79 15.7M
2025-01-17 7.65 7.73 7.58 7.69 12.4M
2025-01-16 7.67 7.86 7.58 7.68 16.6M
2025-01-15 7.75 7.77 7.61 7.65 14.9M
2025-01-14 7.32 7.73 7.28 7.72 18.4M
2025-01-13 7.11 7.29 6.91 7.25 12.5M
2025-01-10 7.52 7.62 7.20 7.21 13.9M
2025-01-09 7.36 7.64 7.33 7.52 18.5M
2025-01-08 7.45 7.45 7.10 7.37 15.6M
2025-01-07 7.14 7.42 7.10 7.42 21.1M
2025-01-06 7.10 7.24 6.86 7.10 15.9M
2025-01-03 7.65 7.78 7.19 7.22 20.6M
2025-01-02 7.80 7.92 7.55 7.64 15.9M