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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.45 | 44.43 | 43.22 | 44.41 | +2.28% | 5.88 | 1.59% |
| 2025-12-16 | 43.22 | 43.70 | 43.10 | 43.42 | -0.07% | 3.93 | 1.07% |
| 2025-12-15 | 43.45 | 43.90 | 42.91 | 43.45 | -0.57% | 4.62 | 1.26% |
| 2025-12-12 | 43.48 | 43.95 | 43.29 | 43.70 | +0.23% | 5.43 | 1.47% |
| 2025-12-11 | 44.29 | 44.47 | 43.47 | 43.60 | -1.54% | 4.85 | 1.31% |
| 2025-12-10 | 44.76 | 44.80 | 43.88 | 44.28 | -1.25% | 5.40 | 1.45% |
| 2025-12-09 | 45.27 | 45.44 | 44.81 | 44.84 | -0.93% | 3.29 | 0.87% |
| 2025-12-08 | 45.20 | 45.50 | 45.20 | 45.26 | +0.58% | 4.76 | 1.24% |
| 2025-12-05 | 44.20 | 45.06 | 44.00 | 45.00 | +1.58% | 4.29 | 1.14% |
| 2025-12-04 | 44.06 | 44.44 | 43.80 | 44.30 | +0.20% | 3.65 | 0.98% |
| 2025-12-03 | 44.89 | 45.08 | 44.12 | 44.21 | -1.67% | 4.75 | 1.27% |
| 2025-12-02 | 45.58 | 45.60 | 44.93 | 44.96 | -1.55% | 4.24 | 1.11% |
| 2025-12-01 | 45.22 | 45.86 | 45.00 | 45.67 | +0.97% | 4.92 | 1.28% |
| 2025-11-28 | 45.11 | 45.38 | 44.85 | 45.23 | +0.11% | 4.52 | 1.19% |
| 2025-11-27 | 45.30 | 45.67 | 45.10 | 45.18 | -0.59% | 5.02 | 1.31% |
| 2025-11-26 | 45.66 | 46.22 | 45.41 | 45.45 | -0.96% | 5.29 | 1.37% |
| 2025-11-25 | 46.16 | 46.88 | 45.88 | 45.89 | -0.84% | 7.11 | 1.82% |
| 2025-11-24 | 46.00 | 46.80 | 45.01 | 46.28 | +1.25% | 7.89 | 2.04% |
| 2025-11-21 | 46.50 | 47.09 | 45.68 | 45.71 | -2.35% | 8.03 | 2.06% |
| 2025-11-20 | 48.30 | 48.54 | 46.80 | 46.81 | -2.86% | 8.73 | 2.19% |