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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.60 | 45.11 | 43.59 | 44.22 | +2.55% | 7.67 | 2.05% |
| 2025-05-23 | 44.17 | 44.47 | 43.11 | 43.12 | -2.13% | 5.79 | 1.57% |
| 2025-05-22 | 44.36 | 44.69 | 44.01 | 44.06 | -1.08% | 3.72 | 1.00% |
| 2025-05-21 | 44.83 | 44.83 | 44.37 | 44.54 | -0.98% | 3.73 | 0.99% |
| 2025-05-20 | 44.80 | 45.09 | 44.55 | 44.98 | +0.36% | 3.79 | 1.00% |
| 2025-05-19 | 44.50 | 45.14 | 44.12 | 44.82 | +0.70% | 4.54 | 1.21% |
| 2025-05-16 | 44.67 | 44.76 | 44.35 | 44.51 | -0.36% | 4.13 | 1.10% |
| 2025-05-15 | 45.43 | 45.43 | 44.63 | 44.67 | -2.02% | 5.44 | 1.44% |
| 2025-05-14 | 45.25 | 45.87 | 45.13 | 45.59 | +0.44% | 6.56 | 1.71% |
| 2025-05-13 | 46.52 | 46.60 | 45.30 | 45.39 | -1.88% | 8.91 | 2.31% |
| 2025-05-12 | 46.30 | 46.35 | 45.70 | 46.26 | -0.19% | 7.64 | 1.97% |
| 2025-05-09 | 46.09 | 46.80 | 45.50 | 46.35 | +0.39% | 9.94 | 2.54% |
| 2025-05-08 | 45.99 | 46.49 | 45.81 | 46.17 | +0.17% | 7.35 | 1.89% |
| 2025-05-07 | 47.10 | 47.35 | 45.74 | 46.09 | -1.75% | 12.54 | 3.21% |
| 2025-05-06 | 45.98 | 46.99 | 45.71 | 46.91 | +3.37% | 12.36 | 3.16% |