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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.33 | 47.25 | 45.91 | 46.95 | +1.34% | 15.09 | 3.83% |
| 2025-06-23 | 43.99 | 47.11 | 43.74 | 46.33 | +4.58% | 19.45 | 5.02% |
| 2025-06-20 | 45.51 | 45.60 | 44.30 | 44.30 | -2.96% | 7.01 | 1.85% |
| 2025-06-19 | 44.95 | 46.17 | 44.51 | 45.65 | +1.22% | 11.46 | 2.99% |
| 2025-06-18 | 44.69 | 45.44 | 44.60 | 45.10 | +0.83% | 5.73 | 1.51% |
| 2025-06-17 | 44.75 | 45.10 | 44.61 | 44.73 | -0.25% | 3.13 | 0.83% |
| 2025-06-16 | 44.18 | 45.17 | 44.16 | 44.84 | +0.81% | 4.34 | 1.15% |
| 2025-06-13 | 44.40 | 44.69 | 44.13 | 44.48 | -0.18% | 5.20 | 1.39% |
| 2025-06-12 | 44.49 | 45.01 | 44.16 | 44.56 | -0.51% | 4.02 | 1.06% |
| 2025-06-11 | 44.78 | 45.04 | 44.54 | 44.79 | -0.02% | 3.85 | 1.02% |
| 2025-06-10 | 45.45 | 45.47 | 44.21 | 44.80 | -1.23% | 6.54 | 1.73% |
| 2025-06-09 | 44.90 | 45.37 | 44.76 | 45.36 | +0.87% | 5.37 | 1.41% |
| 2025-06-06 | 44.80 | 44.97 | 44.44 | 44.97 | +0.47% | 4.88 | 1.29% |
| 2025-06-05 | 44.44 | 44.88 | 44.19 | 44.76 | +1.52% | 6.09 | 1.62% |
| 2025-06-04 | 43.90 | 44.22 | 43.90 | 44.09 | +0.39% | 3.01 | 0.81% |
| 2025-06-03 | 43.99 | 44.38 | 43.73 | 43.92 | -0.20% | 3.71 | 1.00% |
| 2025-05-30 | 44.91 | 44.91 | 44.01 | 44.01 | -2.05% | 5.28 | 1.42% |
| 2025-05-29 | 44.60 | 45.16 | 44.40 | 44.93 | +1.19% | 6.00 | 1.58% |
| 2025-05-28 | 45.16 | 45.40 | 44.37 | 44.40 | -3.08% | 8.27 | 2.19% |
| 2025-05-27 | 44.06 | 46.30 | 43.63 | 45.81 | +3.60% | 16.96 | 4.43% |