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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.98 | 47.36 | 46.63 | 46.78 | -0.66% | 8.12 | 2.05% |
| 2025-07-21 | 47.50 | 47.74 | 46.80 | 47.09 | -1.79% | 10.46 | 2.63% |
| 2025-07-18 | 46.56 | 48.24 | 46.56 | 47.95 | +2.59% | 19.20 | 4.78% |
| 2025-07-17 | 45.35 | 47.48 | 45.12 | 46.74 | +2.82% | 15.08 | 3.84% |
| 2025-07-16 | 45.30 | 46.10 | 44.99 | 45.46 | +0.20% | 6.73 | 1.75% |
| 2025-07-15 | 46.30 | 46.40 | 44.80 | 45.37 | -1.15% | 10.30 | 2.70% |
| 2025-07-14 | 46.10 | 46.10 | 45.70 | 45.90 | -0.43% | 4.16 | 1.08% |
| 2025-07-11 | 45.26 | 46.78 | 45.11 | 46.10 | +1.92% | 10.30 | 2.65% |
| 2025-07-10 | 44.93 | 45.58 | 44.75 | 45.23 | +0.27% | 4.16 | 1.09% |
| 2025-07-09 | 45.50 | 45.68 | 45.00 | 45.11 | -0.75% | 5.38 | 1.41% |
| 2025-07-08 | 45.01 | 45.50 | 44.99 | 45.45 | +1.02% | 4.70 | 1.23% |
| 2025-07-07 | 45.36 | 45.36 | 44.87 | 44.99 | -0.82% | 3.56 | 0.94% |
| 2025-07-04 | 45.50 | 46.35 | 44.92 | 45.36 | -0.13% | 6.68 | 1.74% |
| 2025-07-03 | 45.41 | 45.77 | 45.12 | 45.42 | +0.04% | 4.79 | 1.25% |
| 2025-07-02 | 46.00 | 46.09 | 45.30 | 45.40 | -1.84% | 5.40 | 1.40% |
| 2025-07-01 | 46.71 | 46.88 | 46.07 | 46.25 | -1.11% | 5.93 | 1.52% |
| 2025-06-30 | 46.52 | 47.59 | 46.50 | 46.77 | +0.75% | 9.10 | 2.30% |
| 2025-06-27 | 47.77 | 47.92 | 46.40 | 46.42 | -1.19% | 9.88 | 2.49% |
| 2025-06-26 | 47.21 | 48.25 | 46.88 | 46.98 | -0.36% | 15.12 | 3.76% |
| 2025-06-25 | 46.80 | 47.36 | 46.35 | 47.15 | +0.43% | 12.90 | 3.26% |