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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.58 | 50.57 | 49.20 | 49.66 | +0.02% | 18.41 | 4.37% |
| 2025-08-18 | 49.15 | 50.15 | 48.75 | 49.65 | +1.45% | 19.27 | 4.61% |
| 2025-08-15 | 47.72 | 49.35 | 47.65 | 48.94 | +2.24% | 17.75 | 4.32% |
| 2025-08-14 | 48.50 | 49.35 | 47.87 | 47.87 | -0.79% | 17.96 | 4.39% |
| 2025-08-13 | 47.13 | 48.50 | 47.09 | 48.25 | +1.54% | 19.40 | 4.79% |
| 2025-08-12 | 46.80 | 48.31 | 46.40 | 47.52 | +1.54% | 14.84 | 3.72% |
| 2025-08-11 | 46.35 | 47.08 | 46.28 | 46.80 | +0.99% | 7.77 | 1.97% |
| 2025-08-08 | 47.55 | 47.56 | 46.28 | 46.34 | -2.77% | 11.43 | 2.91% |
| 2025-08-07 | 48.28 | 48.35 | 47.61 | 47.66 | -1.26% | 8.32 | 2.06% |
| 2025-08-06 | 47.84 | 48.55 | 47.26 | 48.27 | +0.75% | 12.06 | 2.98% |
| 2025-08-05 | 47.60 | 48.66 | 47.21 | 47.91 | +0.55% | 13.36 | 3.31% |
| 2025-08-04 | 46.78 | 47.84 | 46.71 | 47.65 | +0.93% | 6.62 | 1.66% |
| 2025-08-01 | 47.36 | 48.30 | 46.35 | 47.21 | -0.30% | 10.93 | 2.74% |
| 2025-07-31 | 46.98 | 48.51 | 46.94 | 47.35 | +0.53% | 11.99 | 2.97% |
| 2025-07-30 | 48.00 | 48.19 | 46.94 | 47.10 | -2.06% | 8.31 | 2.07% |
| 2025-07-29 | 47.02 | 48.29 | 46.99 | 48.09 | +1.89% | 11.44 | 2.83% |
| 2025-07-28 | 47.45 | 47.68 | 47.01 | 47.20 | -0.17% | 6.61 | 1.66% |
| 2025-07-25 | 46.80 | 47.40 | 46.75 | 47.28 | +0.79% | 8.40 | 2.11% |
| 2025-07-24 | 46.48 | 47.00 | 46.34 | 46.91 | +0.95% | 6.76 | 1.71% |
| 2025-07-23 | 46.70 | 47.08 | 46.40 | 46.47 | -0.66% | 7.93 | 2.01% |