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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.51 | 37.85 | 35.81 | 36.03 | -6.15% | 6.97 | 2.25% |
| 2026-03-20 | 40.12 | 40.30 | 38.39 | 38.39 | -4.03% | 5.66 | 1.71% |
| 2026-03-19 | 40.01 | 40.33 | 39.76 | 40.00 | -1.06% | 3.60 | 1.07% |
| 2026-03-18 | 39.92 | 40.56 | 39.86 | 40.43 | +1.40% | 4.00 | 1.18% |
| 2026-03-17 | 40.70 | 40.87 | 39.80 | 39.87 | -1.89% | 4.65 | 1.37% |
| 2026-03-16 | 41.10 | 41.19 | 40.30 | 40.64 | -0.93% | 4.35 | 1.27% |
| 2026-03-13 | 41.45 | 41.73 | 40.85 | 41.02 | -1.49% | 3.70 | 1.07% |
| 2026-03-12 | 41.77 | 42.34 | 41.57 | 41.64 | -0.62% | 3.53 | 1.00% |
| 2026-03-11 | 42.08 | 42.24 | 41.70 | 41.90 | -0.43% | 3.39 | 0.96% |
| 2026-03-10 | 42.20 | 42.69 | 41.70 | 42.08 | +0.07% | 5.11 | 1.44% |
| 2026-03-09 | 40.80 | 42.35 | 40.38 | 42.05 | +1.23% | 6.88 | 1.98% |
| 2026-03-06 | 40.88 | 41.56 | 40.80 | 41.54 | +1.64% | 4.07 | 1.17% |
| 2026-03-05 | 40.95 | 41.30 | 40.70 | 40.87 | +0.99% | 4.46 | 1.29% |
| 2026-03-04 | 40.50 | 41.40 | 40.30 | 40.47 | -0.57% | 4.99 | 1.45% |
| 2026-03-03 | 43.13 | 43.39 | 40.70 | 40.70 | -5.61% | 10.23 | 2.91% |
| 2026-03-02 | 44.01 | 44.42 | 43.00 | 43.12 | -3.34% | 8.11 | 2.21% |
| 2026-02-27 | 43.86 | 44.93 | 43.75 | 44.61 | +1.69% | 6.67 | 1.77% |
| 2026-02-26 | 44.21 | 44.31 | 43.74 | 43.87 | -0.68% | 5.56 | 1.50% |
| 2026-02-25 | 44.25 | 44.39 | 44.04 | 44.17 | +0.05% | 5.39 | 1.44% |
| 2026-02-24 | 45.21 | 45.41 | 44.03 | 44.15 | -2.17% | 7.59 | 2.03% |