科森科技
sh603626 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
21.97
涨跌幅
-5.99%
成交量
27,127,300 股
成交额
606,019,648 元
换手率
4.89%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.22 | 21.97 | 23.35 | 21.95 | -5.99% | 27,127,300 | 606,019,648 | 4.89 |
| 2026-10-13 | 22.89 | 23.37 | 24.00 | 21.50 | +0.73% | 34,220,100 | 779,057,728 | 6.17 |
| 2026-10-12 | 24.32 | 23.20 | 24.49 | 22.88 | -5.27% | 33,257,800 | 780,052,672 | 5.99 |
| 2026-10-09 | 23.00 | 24.49 | 25.58 | 22.05 | +5.33% | 59,857,500 | 1,418,877,568 | 10.79 |
| 2026-10-08 | 24.80 | 23.25 | 25.11 | 23.06 | -4.00% | 48,970,400 | 1,176,252,032 | 8.83 |
| 2026-09-30 | 24.00 | 24.22 | 25.45 | 23.91 | +1.30% | 57,866,900 | 1,420,971,136 | 10.43 |
| 2026-09-29 | 22.06 | 23.91 | 24.40 | 21.86 | +6.27% | 66,524,300 | 1,576,476,928 | 11.99 |
| 2026-09-28 | 22.56 | 22.50 | 23.82 | 22.35 | -0.04% | 54,737,200 | 1,256,937,472 | 9.86 |
| 2026-09-24 | 23.20 | 22.51 | 23.68 | 22.40 | -1.62% | 53,813,400 | 1,237,709,568 | 9.70 |
| 2026-09-23 | 23.15 | 22.88 | 23.30 | 22.54 | -0.22% | 27,734,500 | 632,463,680 | 5.00 |
| 2026-09-22 | 23.64 | 22.93 | 24.08 | 22.78 | -1.80% | 52,570,200 | 1,225,708,800 | 9.47 |
| 2026-09-21 | 23.05 | 23.35 | 23.65 | 22.37 | -0.30% | 68,733,500 | 1,591,867,776 | 12.39 |
| 2026-09-18 | 22.13 | 23.42 | 23.42 | 22.12 | +10.00% | 67,576,800 | 1,564,890,496 | 12.18 |
| 2026-09-17 | 19.17 | 21.29 | 21.29 | 19.12 | +10.03% | 34,551,700 | 723,273,600 | 6.23 |
| 2026-09-16 | 18.55 | 19.35 | 19.46 | 18.31 | +2.49% | 37,439,800 | 708,552,896 | 6.75 |
| 2026-09-15 | 19.95 | 18.88 | 20.30 | 18.84 | -5.36% | 45,662,500 | 885,425,472 | 8.23 |
| 2026-09-14 | 18.65 | 19.95 | 19.95 | 18.28 | +9.98% | 40,526,700 | 787,830,144 | 7.30 |
| 2026-09-11 | 18.79 | 18.14 | 19.00 | 17.94 | -5.08% | 37,254,000 | 683,012,992 | 6.71 |
| 2026-09-10 | 20.09 | 19.11 | 20.20 | 19.00 | -4.88% | 38,656,500 | 746,274,304 | 6.97 |
| 2026-09-09 | 21.36 | 20.09 | 21.50 | 19.96 | -7.38% | 67,647,100 | 1,386,912,640 | 12.19 |
| 2026-09-08 | 20.82 | 21.69 | 21.69 | 20.70 | +9.99% | 59,744,900 | 1,289,941,376 | 10.77 |
| 2026-09-07 | 18.30 | 19.72 | 19.72 | 18.29 | +9.98% | 30,553,800 | 596,844,352 | 5.51 |
| 2026-09-04 | 19.93 | 17.93 | 20.07 | 17.83 | -9.12% | 57,337,700 | 1,068,440,448 | 10.33 |
| 2026-09-03 | 19.49 | 19.73 | 19.85 | 19.00 | +1.28% | 30,026,800 | 585,505,088 | 5.41 |
| 2026-09-02 | 19.73 | 19.48 | 19.98 | 19.40 | -2.26% | 27,127,200 | 531,003,008 | 4.89 |
| 2026-09-01 | 20.42 | 19.93 | 20.92 | 19.87 | -4.09% | 44,733,600 | 910,399,424 | 8.06 |
| 2026-08-31 | 18.85 | 20.78 | 21.00 | 18.85 | +7.72% | 61,593,900 | 1,248,913,792 | 11.10 |
| 2026-08-28 | 19.62 | 19.29 | 20.80 | 19.29 | -2.77% | 44,708,800 | 883,376,000 | 8.06 |
| 2026-08-27 | 19.54 | 19.84 | 20.00 | 19.11 | +1.07% | 56,508,400 | 1,112,581,888 | 10.18 |
| 2026-08-26 | 20.01 | 19.63 | 20.47 | 19.04 | -2.09% | 53,823,700 | 1,051,663,744 | 9.70 |
需要全历史数据与程序化访问？
查看 科森科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603626 获取全部历史日线。