科森科技（603626）历史行情

以下为科森科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.000	24.490	25.580	22.050	1.240	5.333%	5,985.76万	14.19亿	10.787%
2026-10-08	24.800	23.250	25.110	23.060	-0.970	-4.005%	48.97万	0.00亿	0.000%
2026-10-07	24.000	24.220	25.450	23.910	0.310	1.297%	5,786.69万	14.21亿	10.429%
2026-10-06	24.000	24.220	25.450	23.910	0.310	1.297%	5,786.69万	14.21亿	10.429%
2026-10-05	24.000	24.220	25.450	23.910	0.310	1.297%	5,786.69万	14.21亿	10.429%
2026-10-02	24.000	24.220	25.450	23.910	0.310	1.297%	5,786.69万	14.21亿	10.429%
2026-10-01	24.000	24.220	25.450	23.910	0.310	1.297%	5,786.69万	14.21亿	10.429%
2026-09-30	24.000	24.220	25.450	23.910	0.310	1.297%	57.87万	0.00亿	0.000%
2026-09-29	22.060	23.910	24.400	21.860	1.410	6.267%	66.52万	0.00亿	0.000%
2026-09-28	22.560	22.500	23.820	22.350	-0.010	-0.044%	54.74万	0.00亿	0.000%
2026-09-27	23.200	22.510	23.680	22.400	-0.370	-1.617%	5,381.34万	12.38亿	9.698%
2026-09-24	23.200	22.510	23.680	22.400	-0.370	-1.617%	53.81万	0.00亿	0.000%
2026-09-23	23.150	22.880	23.300	22.540	-0.050	-0.218%	27.73万	0.00亿	0.000%
2026-09-22	23.640	22.930	24.080	22.780	-0.420	-1.799%	52.57万	0.00亿	0.000%
2026-09-21	23.050	23.350	23.650	22.370	-0.070	-0.299%	68.73万	0.00亿	0.000%
2026-09-18	22.130	23.420	23.420	22.120	2.130	10.005%	67.58万	0.00亿	0.000%
2026-09-17	19.170	21.290	21.290	19.120	1.940	10.026%	34.55万	0.00亿	0.000%
2026-09-16	18.550	19.350	19.460	18.310	0.470	2.489%	37.44万	0.00亿	0.000%
2026-09-15	19.950	18.880	20.300	18.840	-1.070	-5.363%	45.66万	0.00亿	0.000%
2026-09-14	18.650	19.950	19.950	18.280	1.810	9.978%	40.53万	0.00亿	0.000%
2026-09-11	18.790	18.140	19.000	17.940	-0.970	-5.076%	37.25万	0.00亿	0.000%
2026-09-10	20.090	19.110	20.200	19.000	-0.980	-4.878%	38.66万	0.00亿	0.000%
2026-09-09	21.360	20.090	21.500	19.960	-1.600	-7.377%	67.65万	0.00亿	0.000%
2026-09-08	20.820	21.690	21.690	20.700	1.970	9.990%	59.74万	0.00亿	0.000%
2026-09-07	18.300	19.720	19.720	18.290	1.790	9.983%	30.55万	0.00亿	0.000%
2026-09-04	19.930	17.930	20.070	17.830	-1.800	-9.123%	57.34万	0.00亿	0.000%
2026-09-03	19.490	19.730	19.850	19.000	0.250	1.283%	30.03万	0.00亿	0.000%
2026-09-02	19.730	19.480	19.980	19.400	-0.450	-2.258%	27.13万	0.00亿	0.000%
2026-09-01	20.420	19.930	20.920	19.870	-0.850	-4.090%	44.73万	0.00亿	0.000%
2026-08-31	18.850	20.780	21.000	18.850	1.490	7.724%	61.59万	0.00亿	0.000%
2026-08-28	19.620	19.290	20.800	19.290	-0.550	-2.772%	44.71万	0.00亿	0.000%
2026-08-27	19.540	19.840	20.000	19.110	0.210	1.070%	56.51万	0.00亿	0.000%
2026-08-26	20.010	19.630	20.470	19.040	-0.420	-2.095%	53.82万	0.00亿	0.000%
2026-08-25	19.300	20.050	20.260	18.330	0.570	2.926%	82.47万	0.00亿	0.000%
2026-08-24	18.400	19.480	20.270	18.400	0.830	4.450%	108.27万	0.00亿	0.000%
2026-08-21	17.500	18.650	18.650	17.490	1.700	10.029%	43.66万	0.00亿	0.000%
2026-08-20	15.570	16.950	16.950	15.250	1.540	9.994%	49.40万	0.00亿	0.000%
2026-08-19	16.600	15.410	16.700	15.250	-1.510	-8.924%	36.63万	0.00亿	0.000%
2026-08-18	16.970	16.920	17.000	16.610	0.010	0.059%	25.49万	0.00亿	0.000%
2026-08-17	16.540	16.910	17.150	16.360	0.320	1.929%	35.26万	0.00亿	0.000%
2026-08-14	16.660	16.590	16.890	16.050	-0.060	-0.360%	35.03万	0.00亿	0.000%
2026-08-13	16.550	16.650	17.230	16.220	0.060	0.362%	49.58万	0.00亿	0.000%
2026-08-12	16.500	16.590	17.330	16.150	0.030	0.181%	56.85万	0.00亿	0.000%
2026-08-11	15.760	16.560	16.940	15.430	0.790	5.010%	53.02万	0.00亿	0.000%
2026-08-10	15.730	15.770	15.820	15.100	0.040	0.254%	24.76万	0.00亿	0.000%
2026-08-07	15.680	15.730	15.990	15.320	0.050	0.319%	39.43万	0.00亿	0.000%
2026-08-06	15.240	15.680	15.780	15.000	0.570	3.772%	49.25万	0.00亿	0.000%
2026-08-05	13.700	15.110	15.110	13.620	1.370	9.971%	42.80万	0.00亿	0.000%
2026-08-04	13.370	13.740	13.830	13.150	0.490	3.698%	28.77万	0.00亿	0.000%
2026-08-03	13.000	13.250	13.600	12.910	0.250	1.923%	33.23万	0.00亿	0.000%
2026-07-31	12.530	13.000	13.300	12.520	0.910	7.527%	54.57万	0.00亿	0.000%
2026-07-30	13.030	12.090	13.050	11.900	-1.050	-7.991%	27.17万	0.00亿	0.000%
2026-07-29	13.000	13.140	13.290	12.620	0.180	1.389%	19.17万	0.00亿	0.000%
2026-07-28	13.190	12.960	13.530	12.910	-0.370	-2.776%	15.85万	0.00亿	0.000%
2026-07-27	12.800	13.330	13.330	12.730	0.430	3.333%	15.11万	0.00亿	0.000%
2026-07-24	13.100	12.900	13.400	12.860	-0.430	-3.226%	14.45万	0.00亿	0.000%
2026-07-23	13.150	13.330	13.470	12.820	0.260	1.989%	18.56万	0.00亿	0.000%
2026-07-22	13.380	13.070	13.420	12.950	-0.230	-1.729%	21.58万	0.00亿	0.000%
2026-07-21	12.680	13.300	13.320	11.470	0.760	6.061%	32.55万	0.00亿	0.000%
2026-07-20	14.300	12.540	14.380	12.440	-1.280	-9.262%	34.78万	0.00亿	0.000%
2026-07-17	14.900	13.820	15.020	13.570	-1.210	-8.051%	31.93万	0.00亿	0.000%
2026-07-16	15.340	15.030	15.800	14.810	-0.240	-1.572%	21.69万	0.00亿	0.000%
2026-07-15	15.800	15.270	15.890	15.150	-0.550	-3.477%	16.72万	0.00亿	0.000%
2026-07-14	15.630	15.820	15.900	15.040	0.190	1.216%	16.69万	0.00亿	0.000%
2026-07-13	16.870	15.630	16.910	15.560	-1.380	-8.113%	21.37万	0.00亿	0.000%
2026-07-10	17.000	17.010	17.890	16.860	0.110	0.651%	23.06万	0.00亿	0.000%
2026-07-09	16.440	16.900	16.980	15.950	0.450	2.736%	26.40万	0.00亿	0.000%
2026-07-08	17.810	16.450	17.970	16.370	-1.350	-7.584%	28.54万	0.00亿	0.000%
2026-07-07	18.960	17.800	19.250	17.760	-0.860	-4.609%	30.02万	0.00亿	0.000%
2026-07-06	20.450	18.660	20.560	18.660	-2.070	-9.986%	34.09万	0.00亿	0.000%
2026-07-03	20.390	20.730	21.480	20.200	0.360	1.767%	40.86万	0.00亿	0.000%
2026-07-02	19.980	20.370	21.780	19.700	0.570	2.879%	50.40万	0.00亿	0.000%
2026-07-01	18.320	19.800	20.100	18.060	1.300	7.027%	38.64万	0.00亿	0.000%
2026-06-30	17.890	18.500	18.790	17.680	0.680	3.816%	22.43万	0.00亿	0.000%
2026-06-29	18.000	17.820	18.600	17.280	-0.740	-3.987%	26.97万	0.00亿	0.000%
2026-06-26	19.410	18.560	19.410	18.510	-1.030	-5.258%	26.17万	0.00亿	0.000%
2026-06-25	20.270	19.590	20.980	19.500	-0.770	-3.782%	26.31万	0.00亿	0.000%
2026-06-24	20.240	20.360	20.680	19.790	-0.080	-0.391%	20.72万	0.00亿	0.000%
2026-06-23	20.680	20.440	21.000	20.250	-0.400	-1.919%	21.28万	0.00亿	0.000%
2026-06-22	21.000	20.840	21.090	19.700	-0.340	-1.605%	36.15万	0.00亿	0.000%
2026-06-18	21.360	21.180	21.660	20.910	-0.230	-1.074%	33.47万	0.00亿	0.000%
2026-06-17	21.600	21.410	22.600	21.340	-0.390	-1.789%	27.30万	0.00亿	0.000%
2026-06-16	21.690	21.800	22.070	21.400	-0.100	-0.457%	22.80万	0.00亿	0.000%
2026-06-15	21.180	21.900	22.000	21.130	0.800	3.791%	30.06万	0.00亿	0.000%
2026-06-12	21.550	21.100	21.850	20.950	-0.210	-0.985%	24.10万	0.00亿	0.000%
2026-06-11	21.680	21.310	21.710	20.790	-0.530	-2.427%	31.91万	0.00亿	0.000%
2026-06-10	22.990	21.840	22.990	21.510	-1.370	-5.903%	36.10万	0.00亿	0.000%
2026-06-09	24.000	23.210	24.070	22.880	-0.780	-3.251%	37.32万	0.00亿	0.000%
2026-06-08	22.300	23.990	25.330	22.160	0.960	4.168%	58.86万	0.00亿	0.000%
2026-06-05	22.940	23.030	23.920	22.090	-0.050	-0.217%	32.70万	0.00亿	0.000%
2026-06-04	22.000	23.080	23.500	21.860	0.750	3.359%	37.84万	0.00亿	0.000%
2026-06-03	22.740	22.330	23.590	21.800	-0.410	-1.803%	40.16万	0.00亿	0.000%
2026-06-02	23.550	22.740	23.680	22.400	-0.630	-2.696%	36.74万	0.00亿	0.000%
2026-06-01	24.000	23.370	25.760	23.330	-0.630	-2.625%	42.76万	0.00亿	0.000%
2026-05-29	25.990	24.000	26.100	23.820	-1.810	-7.013%	42.64万	0.00亿	0.000%
2026-05-28	25.200	25.810	27.680	25.200	0.340	1.335%	49.28万	0.00亿	0.000%
2026-05-27	26.290	25.470	26.980	25.200	-1.080	-4.068%	43.80万	0.00亿	0.000%
2026-05-26	26.900	26.550	27.550	25.980	-0.720	-2.640%	41.45万	0.00亿	0.000%
2026-05-25	27.940	27.270	28.600	26.900	-0.790	-2.815%	45.45万	0.00亿	0.000%
2026-05-22	27.450	28.060	28.400	26.830	0.680	2.484%	48.79万	0.00亿	0.000%
2026-05-21	26.790	27.380	28.990	26.350	1.030	3.909%	71.90万	0.00亿	0.000%
2026-05-20	26.930	26.350	26.930	25.800	-0.710	-2.624%	31.66万	0.00亿	0.000%
2026-05-19	26.880	27.060	27.870	26.750	0.350	1.310%	39.52万	0.00亿	0.000%
2026-05-18	25.100	26.710	27.400	24.880	1.160	4.540%	45.80万	0.00亿	0.000%
2026-05-15	25.500	25.550	26.500	24.620	0.100	0.393%	44.85万	0.00亿	0.000%
2026-05-14	26.400	25.450	26.450	25.350	-0.890	-3.379%	34.84万	0.00亿	0.000%
2026-05-13	26.310	26.340	26.630	26.000	-0.260	-0.977%	30.29万	0.00亿	0.000%
2026-05-12	27.510	26.600	27.990	26.170	-1.020	-3.693%	44.81万	0.00亿	0.000%
2026-05-11	27.290	27.620	27.840	26.480	-0.080	-0.289%	43.67万	0.00亿	0.000%
2026-05-08	26.900	27.700	28.840	26.750	0.570	2.101%	53.89万	0.00亿	0.000%
2026-05-07	25.330	27.130	27.300	25.230	1.690	6.643%	53.32万	0.00亿	0.000%
2026-05-06	25.470	25.440	25.880	25.000	0.280	1.113%	47.36万	0.00亿	0.000%
2026-04-30	23.800	25.160	25.290	23.330	1.200	5.008%	54.83万	0.00亿	0.000%
2026-04-29	23.930	23.960	24.440	23.540	0.110	0.461%	35.09万	0.00亿	0.000%
2026-04-28	24.330	23.850	24.640	23.690	-0.520	-2.134%	49.16万	0.00亿	0.000%
2026-04-27	22.150	24.370	24.370	22.100	2.220	10.023%	46.58万	0.00亿	0.000%
2026-04-24	22.700	22.150	23.270	22.150	-0.750	-3.275%	25.85万	0.00亿	0.000%
2026-04-23	23.700	22.900	23.700	21.880	-0.800	-3.376%	42.80万	0.00亿	0.000%
2026-04-22	23.230	23.700	24.100	23.230	0.030	0.127%	27.73万	0.00亿	0.000%
2026-04-21	23.910	23.670	24.300	23.370	-0.230	-0.962%	25.34万	0.00亿	0.000%
2026-04-20	24.450	23.900	24.670	23.570	-0.550	-2.249%	33.91万	0.00亿	0.000%
2026-04-17	23.200	24.450	24.670	22.900	0.700	2.947%	41.75万	0.00亿	0.000%
2026-04-16	25.030	23.750	25.950	23.710	-0.350	-1.452%	40.06万	0.00亿	0.000%
2026-04-15	23.990	24.100	24.930	23.760	0.260	1.091%	34.31万	0.00亿	0.000%
2026-04-14	23.800	23.840	24.230	23.470	0.040	0.168%	21.60万	0.00亿	0.000%
2026-04-13	24.150	23.800	24.610	23.660	0.000	0.000%	27.99万	0.00亿	0.000%
2026-04-10	24.380	24.450	25.230	24.180	0.000	0.000%	26.56万	0.00亿	0.000%
2026-04-09	24.020	24.210	25.080	23.500	0.000	0.000%	38.97万	0.00亿	0.000%
2026-04-08	23.120	24.260	24.500	22.880	0.000	0.000%	34.77万	0.00亿	0.000%
2026-04-07	23.130	22.650	23.280	22.340	0.000	0.000%	26.16万	0.00亿	0.000%
2026-04-03	22.920	22.840	23.430	22.310	0.000	0.000%	25.76万	0.00亿	0.000%
2026-04-02	23.440	22.620	23.790	22.400	0.000	0.000%	36.76万	0.00亿	0.000%
2026-04-01	22.680	23.550	24.290	22.230	0.000	0.000%	60.30万	0.00亿	0.000%