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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.61 | 50.59 | 48.64 | 49.33 | -1.50% | 13.91 | 3.34% |
| 2026-01-15 | 49.99 | 51.86 | 49.76 | 50.08 | -0.22% | 15.95 | 3.74% |
| 2026-01-14 | 48.95 | 51.22 | 48.92 | 50.19 | +2.53% | 21.28 | 5.02% |
| 2026-01-13 | 50.65 | 51.00 | 48.90 | 48.95 | -2.86% | 16.93 | 4.02% |
| 2026-01-12 | 47.90 | 50.77 | 47.80 | 50.39 | +6.08% | 22.35 | 5.33% |
| 2026-01-09 | 47.02 | 47.57 | 47.02 | 47.50 | +0.44% | 7.88 | 1.97% |
| 2026-01-08 | 46.87 | 47.85 | 46.66 | 47.29 | +0.77% | 6.73 | 1.68% |
| 2026-01-07 | 47.24 | 47.42 | 46.59 | 46.93 | -0.64% | 6.04 | 1.52% |
| 2026-01-06 | 46.75 | 47.26 | 46.66 | 47.23 | +1.05% | 6.97 | 1.76% |
| 2026-01-05 | 46.29 | 46.95 | 46.15 | 46.74 | +0.95% | 6.05 | 1.54% |
| 2025-12-31 | 45.55 | 46.31 | 45.38 | 46.30 | +1.65% | 5.77 | 1.49% |
| 2025-12-30 | 45.92 | 46.18 | 45.51 | 45.55 | -0.83% | 4.40 | 1.14% |
| 2025-12-29 | 45.80 | 46.30 | 45.66 | 45.93 | -0.09% | 4.45 | 1.15% |
| 2025-12-26 | 45.45 | 46.46 | 45.43 | 45.97 | +0.70% | 6.57 | 1.69% |
| 2025-12-25 | 45.00 | 45.78 | 44.95 | 45.65 | +1.22% | 5.08 | 1.33% |
| 2025-12-24 | 44.61 | 45.25 | 44.52 | 45.10 | +0.94% | 3.68 | 0.97% |
| 2025-12-23 | 45.10 | 45.12 | 44.45 | 44.68 | -0.58% | 3.59 | 0.95% |
| 2025-12-22 | 44.85 | 45.34 | 44.85 | 44.94 | -0.13% | 4.39 | 1.15% |
| 2025-12-19 | 44.81 | 45.44 | 44.72 | 45.00 | +0.90% | 5.75 | 1.51% |
| 2025-12-18 | 44.10 | 45.13 | 44.02 | 44.60 | +0.43% | 5.47 | 1.45% |