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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.18 | 45.69 | 45.07 | 45.13 | -0.38% | 5.22 | 1.36% |
| 2026-02-12 | 45.43 | 45.60 | 45.04 | 45.30 | -0.24% | 4.75 | 1.24% |
| 2026-02-11 | 45.57 | 45.93 | 45.37 | 45.41 | -0.35% | 4.55 | 1.18% |
| 2026-02-10 | 45.05 | 45.78 | 45.05 | 45.57 | +0.40% | 4.44 | 1.16% |
| 2026-02-09 | 45.30 | 45.99 | 44.88 | 45.39 | +1.63% | 6.12 | 1.60% |
| 2026-02-06 | 44.73 | 45.20 | 44.36 | 44.66 | -0.93% | 4.94 | 1.31% |
| 2026-02-05 | 44.78 | 45.22 | 44.61 | 45.08 | +0.16% | 4.85 | 1.28% |
| 2026-02-04 | 45.00 | 45.06 | 44.41 | 45.01 | -0.73% | 5.03 | 1.33% |
| 2026-02-03 | 44.44 | 45.35 | 44.21 | 45.34 | +2.91% | 6.58 | 1.74% |
| 2026-02-02 | 45.02 | 45.35 | 44.02 | 44.06 | -2.35% | 6.63 | 1.76% |
| 2026-01-30 | 46.10 | 46.32 | 44.90 | 45.12 | -2.63% | 9.59 | 2.50% |
| 2026-01-29 | 46.51 | 47.45 | 45.88 | 46.34 | -0.73% | 9.73 | 2.47% |
| 2026-01-28 | 47.93 | 47.99 | 46.66 | 46.68 | -2.36% | 8.86 | 2.23% |
| 2026-01-27 | 48.02 | 48.43 | 47.10 | 47.81 | -0.79% | 8.76 | 2.18% |
| 2026-01-26 | 49.77 | 50.44 | 47.80 | 48.19 | -3.45% | 12.26 | 2.99% |
| 2026-01-23 | 50.00 | 50.14 | 49.36 | 49.91 | -1.56% | 15.57 | 3.71% |
| 2026-01-22 | 48.99 | 52.97 | 48.98 | 50.70 | +5.30% | 30.79 | 7.13% |
| 2026-01-21 | 47.08 | 49.15 | 47.05 | 48.15 | +1.69% | 8.92 | 2.18% |
| 2026-01-20 | 48.00 | 48.68 | 46.98 | 47.35 | -1.70% | 8.37 | 2.08% |
| 2026-01-19 | 49.32 | 49.32 | 48.15 | 48.17 | -2.35% | 10.14 | 2.48% |