中国软件 sh.600536
38.30
-0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.80 | 38.93 | 37.80 | 38.30 | -0.70% | 5.49 | 1.70% |
| 2026-05-21 | 40.35 | 40.62 | 38.56 | 38.57 | -4.03% | 7.17 | 2.14% |
| 2026-05-20 | 40.69 | 40.91 | 39.91 | 40.19 | -2.21% | 5.87 | 1.73% |
| 2026-05-19 | 39.90 | 41.44 | 39.72 | 41.10 | +3.37% | 8.63 | 2.50% |
| 2026-05-18 | 39.68 | 40.25 | 39.50 | 39.76 | -0.85% | 4.89 | 1.45% |
| 2026-05-15 | 39.95 | 40.80 | 39.80 | 40.10 | +0.38% | 7.22 | 2.13% |
| 2026-05-14 | 41.78 | 41.79 | 39.90 | 39.95 | -4.36% | 10.00 | 2.93% |
| 2026-05-13 | 41.19 | 41.97 | 40.77 | 41.77 | +0.43% | 10.78 | 3.08% |
| 2026-05-12 | 41.88 | 42.35 | 41.37 | 41.59 | -1.63% | 11.55 | 3.28% |
| 2026-05-11 | 43.45 | 43.70 | 41.88 | 42.28 | -2.69% | 23.28 | 6.52% |
| 2026-05-08 | 39.75 | 43.45 | 39.30 | 43.45 | +10.00% | 14.62 | 4.11% |
| 2026-05-07 | 39.16 | 39.50 | 38.65 | 39.50 | +1.73% | 6.96 | 2.10% |
| 2026-05-06 | 38.36 | 39.58 | 38.20 | 38.83 | +2.78% | 8.81 | 2.68% |
| 2026-04-30 | 37.00 | 38.10 | 36.99 | 37.78 | +1.86% | 6.31 | 1.98% |
| 2026-04-29 | 36.57 | 37.30 | 36.50 | 37.09 | +1.31% | 3.61 | 1.16% |
| 2026-04-28 | 37.22 | 37.52 | 36.45 | 36.61 | -1.82% | 4.44 | 1.43% |
| 2026-04-27 | 37.18 | 37.47 | 36.54 | 37.29 | +0.32% | 3.47 | 1.11% |
| 2026-04-24 | 37.38 | 37.66 | 36.70 | 37.17 | -1.01% | 5.36 | 1.71% |
| 2026-04-23 | 37.72 | 38.53 | 37.50 | 37.55 | -0.69% | 5.97 | 1.87% |
| 2026-04-22 | 37.46 | 37.93 | 37.23 | 37.81 | +0.80% | 3.64 | 1.14% |