科森科技(603626)股票信息
| 股票代码 | 603626 |
| 股票名称 | 科森科技 |
| 最新价/元 | 7.57 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -7.68 |
| 买入/元 | 7.57 |
| 卖出/元 | 7.58 |
| 昨收/元 | 8.20 |
| 今开/元 | 8.04 |
| 最高/元 | 8.08 |
| 最低/元 | 7.45 |
| 成交量/手 | 542475.36 |
| 成交额/万 | 42167.03 |
| 股净值/元 | -14.84 |
| 市净率 | 1.63 |
| 总市值/万 | 420043.93 |
| 流通值/万 | 420043.93 |
| 换手率/% | 9.78 |
| 入市日期 | 2017-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
科森科技(603626)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.04 | 7.57 | -0.63 | -7.68 | 542475.36 | 42167.03 | 9.78 |
| 2024-10-10 | 8.74 | 8.20 | -0.80 | -8.89 | 797085.70 | 66921.55 | 14.37 |
| 2024-10-09 | 9.99 | 9.00 | -1.00 | -10.00 | 1002993.18 | 93155.56 | 18.08 |
| 2024-10-08 | 9.96 | 10.00 | 0.91 | 10.01 | 1570607.76 | 150817.15 | 28.31 |
| 2024-09-30 | 8.51 | 9.09 | 0.74 | 8.86 | 1425677.98 | 125319.55 | 25.69 |
| 2024-09-27 | 8.19 | 8.35 | 0.23 | 2.83 | 748247.65 | 62300.94 | 13.48 |
| 2024-09-26 | 8.08 | 8.12 | 0.04 | 0.50 | 808795.66 | 64804.60 | 14.58 |
| 2024-09-25 | 7.98 | 8.08 | 0.06 | 0.75 | 987411.62 | 80103.48 | 17.80 |
| 2024-09-24 | 7.70 | 8.02 | -0.16 | -1.96 | 1283252.87 | 99708.18 | 23.13 |
| 2024-09-23 | 8.38 | 8.18 | -0.12 | -1.45 | 1117882.54 | 93037.62 | 20.15 |
| 2024-09-20 | 8.32 | 8.30 | -0.12 | -1.43 | 1049918.42 | 88752.46 | 18.92 |
| 2024-09-19 | 7.96 | 8.42 | 0.24 | 2.93 | 1089906.36 | 89996.15 | 19.64 |
| 2024-09-18 | 8.38 | 8.18 | -0.03 | -0.37 | 1015650.28 | 84740.87 | 18.30 |
| 2024-09-13 | 8.60 | 8.21 | -0.91 | -9.98 | 1417813.16 | 119320.93 | 25.55 |
| 2024-09-12 | 8.67 | 9.12 | -0.51 | -5.30 | 1864952.62 | 166648.99 | 33.61 |
| 2024-09-11 | 9.63 | 9.63 | -1.07 | -10.00 | 140910.00 | 13569.63 | 2.54 |
| 2024-09-10 | 10.70 | 10.70 | -1.19 | -10.01 | 251746.00 | 26938.72 | 4.54 |
| 2024-09-09 | 14.53 | 11.89 | -1.32 | -9.99 | 2184610.71 | 276488.20 | 39.37 |
| 2024-09-06 | 13.00 | 13.21 | 1.20 | 9.99 | 961682.17 | 126410.75 | 17.33 |
| 2024-09-05 | 11.99 | 12.01 | 1.09 | 9.98 | 858941.51 | 102762.35 | 15.48 |
| 2024-09-04 | 10.92 | 10.92 | 0.99 | 9.97 | 1249485.74 | 135590.37 | 22.52 |
| 2024-09-03 | 9.93 | 9.93 | 0.90 | 9.97 | 859406.33 | 85087.10 | 15.49 |
| 2024-09-02 | 9.03 | 9.03 | 0.82 | 9.99 | 49314.88 | 4453.13 | 0.89 |
| 2024-08-30 | 8.21 | 8.21 | 0.75 | 10.05 | 59541.80 | 4888.38 | 1.07 |
| 2024-08-29 | 7.46 | 7.46 | 0.68 | 10.03 | 139989.32 | 10443.20 | 2.52 |
| 2024-08-28 | 6.27 | 6.78 | 0.62 | 10.07 | 823695.71 | 55053.00 | 14.84 |
| 2024-08-27 | 6.16 | 6.16 | 0.56 | 10.00 | 1102857.97 | 65965.34 | 19.88 |
| 2024-08-26 | 5.16 | 5.60 | 0.51 | 10.02 | 217838.52 | 11957.98 | 3.93 |
| 2024-08-23 | 5.08 | 5.09 | 0.08 | 1.60 | 263523.19 | 13248.64 | 4.75 |
| 2024-08-22 | 5.20 | 5.01 | -0.12 | -2.34 | 246115.00 | 12634.28 | 4.44 |
| 2024-08-21 | 4.95 | 5.13 | 0.14 | 2.81 | 236519.40 | 12100.68 | 4.26 |
| 2024-08-20 | 5.05 | 4.99 | -0.07 | -1.38 | 168107.93 | 8534.56 | 3.03 |
| 2024-08-19 | 5.16 | 5.06 | -0.14 | -2.69 | 205972.40 | 10488.60 | 3.71 |
| 2024-08-16 | 5.23 | 5.20 | -0.06 | -1.14 | 350444.57 | 18487.28 | 6.32 |
| 2024-08-15 | 5.28 | 5.26 | 0.12 | 2.34 | 427059.11 | 22310.63 | 7.70 |
| 2024-08-14 | 5.05 | 5.14 | 0.12 | 2.39 | 264771.88 | 13519.50 | 4.77 |
| 2024-08-13 | 4.88 | 5.02 | 0.07 | 1.41 | 213085.06 | 10597.74 | 3.84 |
| 2024-08-12 | 4.90 | 4.95 | -0.06 | -1.20 | 289450.05 | 14420.49 | 5.22 |
| 2024-08-09 | 4.85 | 5.01 | 0.20 | 4.16 | 317056.77 | 15882.40 | 5.71 |
| 2024-08-08 | 4.80 | 4.81 | 0.00 | 0.00 | 99025.00 | 4722.03 | 1.78 |
| 2024-08-07 | 4.82 | 4.81 | -0.01 | -0.21 | 84603.00 | 4080.15 | 1.52 |
| 2024-08-06 | 4.82 | 4.82 | 0.07 | 1.47 | 105085.00 | 5061.17 | 1.89 |
| 2024-08-05 | 5.00 | 4.75 | -0.27 | -5.38 | 171951.57 | 8366.17 | 3.10 |
| 2024-08-02 | 5.05 | 5.02 | -0.06 | -1.18 | 159380.00 | 8102.89 | 2.87 |
| 2024-08-01 | 5.05 | 5.08 | 0.05 | 0.99 | 159980.57 | 8123.20 | 2.88 |
| 2024-07-31 | 4.92 | 5.03 | 0.13 | 2.65 | 155207.44 | 7747.88 | 2.80 |
| 2024-07-30 | 4.88 | 4.90 | -0.03 | -0.61 | 101418.60 | 4953.14 | 1.83 |
| 2024-07-29 | 4.86 | 4.93 | 0.11 | 2.28 | 139910.91 | 6865.34 | 2.52 |
| 2024-07-26 | 4.70 | 4.82 | 0.12 | 2.55 | 97249.60 | 4657.22 | 1.75 |
| 2024-07-25 | 4.68 | 4.70 | -0.03 | -0.63 | 110219.00 | 5153.18 | 1.99 |
| 2024-07-24 | 4.85 | 4.73 | -0.08 | -1.66 | 128887.00 | 6204.14 | 2.32 |
| 2024-07-23 | 5.01 | 4.81 | -0.17 | -3.41 | 100928.00 | 4957.38 | 1.82 |
| 2024-07-22 | 4.89 | 4.98 | 0.09 | 1.84 | 139282.23 | 6881.73 | 2.51 |
| 2024-07-19 | 4.84 | 4.89 | 0.02 | 0.41 | 146445.60 | 7140.21 | 2.64 |
| 2024-07-18 | 4.85 | 4.87 | -0.06 | -1.22 | 208332.80 | 10018.34 | 3.75 |
| 2024-07-17 | 5.23 | 4.93 | -0.30 | -5.74 | 376244.47 | 18859.51 | 6.78 |
| 2024-07-16 | 5.37 | 5.23 | 0.05 | 0.97 | 480795.73 | 25806.56 | 8.66 |
| 2024-07-15 | 5.34 | 5.18 | -0.15 | -2.81 | 133014.39 | 6934.35 | 2.40 |
| 2024-07-12 | 5.54 | 5.33 | -0.17 | -3.09 | 226654.40 | 12164.09 | 4.08 |
| 2024-07-11 | 5.10 | 5.50 | 0.50 | 10.00 | 221968.80 | 11768.22 | 4.00 |
| 2024-07-10 | 4.95 | 5.00 | -0.28 | -5.30 | 166319.00 | 8374.00 | 3.00 |
| 2024-07-09 | 5.09 | 5.28 | 0.27 | 5.39 | 119268.76 | 6144.09 | 2.15 |
| 2024-07-08 | 5.16 | 5.01 | -0.15 | -2.91 | 87814.00 | 4452.25 | 1.58 |
| 2024-07-05 | 5.19 | 5.16 | -0.02 | -0.39 | 90712.00 | 4636.25 | 1.63 |
| 2024-07-04 | 5.32 | 5.18 | -0.15 | -2.81 | 78000.96 | 4098.05 | 1.41 |
| 2024-07-03 | 5.41 | 5.33 | -0.18 | -3.27 | 96066.21 | 5163.12 | 1.73 |
| 2024-07-02 | 5.46 | 5.51 | 0.02 | 0.36 | 118616.40 | 6540.25 | 2.14 |
| 2024-07-01 | 5.58 | 5.49 | -0.07 | -1.26 | 126532.75 | 6877.90 | 2.28 |
| 2024-06-28 | 5.41 | 5.56 | 0.18 | 3.35 | 139469.87 | 7751.10 | 2.51 |
| 2024-06-27 | 5.44 | 5.38 | -0.07 | -1.28 | 125143.32 | 6888.09 | 2.26 |
| 2024-06-26 | 5.12 | 5.45 | 0.31 | 6.03 | 105771.00 | 5586.65 | 1.91 |
| 2024-06-25 | 5.21 | 5.14 | -0.07 | -1.34 | 98732.39 | 5107.38 | 1.78 |
| 2024-06-24 | 5.46 | 5.21 | -0.31 | -5.62 | 112807.00 | 5972.78 | 2.03 |
| 2024-06-21 | 5.53 | 5.52 | -0.01 | -0.18 | 82155.00 | 4508.47 | 1.48 |
| 2024-06-20 | 5.73 | 5.53 | -0.20 | -3.49 | 85804.44 | 4823.37 | 1.55 |
| 2024-06-19 | 5.75 | 5.73 | -0.03 | -0.52 | 82003.44 | 4713.64 | 1.48 |
| 2024-06-18 | 5.64 | 5.76 | 0.12 | 2.13 | 107254.00 | 6131.14 | 1.93 |
| 2024-06-17 | 5.51 | 5.64 | 0.09 | 1.62 | 106504.07 | 5993.36 | 1.92 |
| 2024-06-14 | 5.51 | 5.55 | 0.06 | 1.09 | 74701.33 | 4111.55 | 1.35 |
| 2024-06-13 | 5.66 | 5.62 | -0.05 | -0.88 | 88932.00 | 5039.36 | 1.60 |
| 2024-06-12 | 5.53 | 5.67 | 0.21 | 3.85 | 112696.00 | 6356.37 | 2.03 |
| 2024-06-11 | 5.52 | 5.46 | -0.05 | -0.91 | 112928.77 | 6107.33 | 2.04 |
| 2024-06-07 | 5.35 | 5.51 | 0.16 | 2.99 | 102505.89 | 5600.25 | 1.85 |
| 2024-06-06 | 5.68 | 5.35 | -0.24 | -4.29 | 146821.53 | 7996.79 | 2.65 |
| 2024-06-05 | 5.69 | 5.59 | -0.10 | -1.76 | 91392.80 | 5142.47 | 1.65 |
| 2024-06-04 | 5.84 | 5.69 | -0.16 | -2.74 | 139565.61 | 7925.32 | 2.52 |
| 2024-06-03 | 6.14 | 5.85 | -0.26 | -4.26 | 157061.31 | 9310.95 | 2.83 |
| 2024-05-31 | 6.01 | 6.11 | 0.15 | 2.52 | 117093.77 | 7139.11 | 2.11 |
| 2024-05-30 | 5.96 | 5.96 | -0.02 | -0.33 | 138664.64 | 8289.66 | 2.50 |
| 2024-05-29 | 5.89 | 5.98 | 0.10 | 1.70 | 134377.72 | 8027.14 | 2.42 |
| 2024-05-28 | 6.03 | 5.88 | -0.14 | -2.33 | 79453.21 | 4719.13 | 1.43 |
| 2024-05-27 | 5.97 | 6.02 | 0.07 | 1.18 | 103665.50 | 6157.77 | 1.87 |
| 2024-05-24 | 6.09 | 5.95 | -0.14 | -2.30 | 111538.00 | 6709.15 | 2.01 |
| 2024-05-23 | 6.26 | 6.09 | -0.17 | -2.72 | 95151.00 | 5842.85 | 1.71 |
| 2024-05-22 | 6.13 | 6.26 | 0.12 | 1.95 | 114801.92 | 7122.83 | 2.07 |
| 2024-05-21 | 6.15 | 6.14 | -0.02 | -0.33 | 90989.00 | 5600.06 | 1.64 |
| 2024-05-20 | 6.27 | 6.16 | -0.09 | -1.44 | 92457.40 | 5742.30 | 1.67 |
| 2024-05-17 | 6.14 | 6.25 | 0.12 | 1.96 | 108981.00 | 6721.07 | 1.96 |
| 2024-05-16 | 6.04 | 6.13 | 0.10 | 1.66 | 114368.40 | 7011.61 | 2.06 |
| 2024-05-15 | 6.06 | 6.03 | -0.01 | -0.17 | 83917.00 | 5081.70 | 1.51 |
日K线
周K线
月K线
