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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.00 | 49.07 | 48.08 | 48.19 | -1.77% | 6.09 | 1.49% |
| 2025-11-18 | 49.15 | 49.65 | 48.86 | 49.06 | -0.37% | 8.21 | 1.98% |
| 2025-11-17 | 48.10 | 49.50 | 48.00 | 49.24 | +2.20% | 8.65 | 2.09% |
| 2025-11-14 | 48.88 | 49.07 | 48.14 | 48.18 | -1.85% | 4.94 | 1.20% |
| 2025-11-13 | 48.70 | 49.10 | 48.45 | 49.09 | +0.35% | 5.60 | 1.36% |
| 2025-11-12 | 48.51 | 48.95 | 47.83 | 48.92 | +0.39% | 6.55 | 1.60% |
| 2025-11-11 | 49.47 | 49.58 | 48.60 | 48.73 | -1.36% | 8.11 | 1.96% |
| 2025-11-10 | 49.20 | 49.59 | 49.14 | 49.40 | +0.30% | 5.82 | 1.40% |
| 2025-11-07 | 50.20 | 50.20 | 49.22 | 49.25 | -2.48% | 11.25 | 2.69% |
| 2025-11-06 | 50.96 | 50.96 | 50.00 | 50.50 | -0.79% | 10.24 | 2.41% |
| 2025-11-05 | 51.09 | 51.55 | 50.00 | 50.90 | -2.12% | 13.51 | 3.15% |
| 2025-11-04 | 52.08 | 52.99 | 51.50 | 52.00 | -0.91% | 13.20 | 3.00% |
| 2025-11-03 | 52.52 | 53.23 | 52.10 | 52.48 | +0.36% | 16.63 | 3.75% |
| 2025-10-31 | 50.72 | 53.10 | 50.70 | 52.29 | +2.33% | 19.53 | 4.44% |
| 2025-10-30 | 51.38 | 52.68 | 50.56 | 51.10 | -1.79% | 17.92 | 4.13% |
| 2025-10-29 | 52.00 | 52.33 | 51.47 | 52.03 | +1.28% | 14.05 | 3.21% |
| 2025-10-28 | 50.76 | 52.35 | 50.60 | 51.37 | +0.65% | 18.14 | 4.16% |
| 2025-10-27 | 51.00 | 51.34 | 50.57 | 51.04 | +0.08% | 13.47 | 3.13% |
| 2025-10-24 | 50.50 | 51.44 | 50.45 | 51.00 | -0.20% | 13.54 | 3.15% |
| 2025-10-23 | 50.57 | 51.45 | 49.80 | 51.10 | +3.38% | 17.00 | 3.98% |