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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.56 | 50.56 | 49.39 | 49.43 | -2.98% | 13.36 | 3.18% |
| 2025-10-21 | 50.60 | 51.30 | 50.00 | 50.95 | -0.04% | 13.54 | 3.17% |
| 2025-10-20 | 51.80 | 52.30 | 50.85 | 50.97 | -2.00% | 16.94 | 3.89% |
| 2025-10-17 | 51.50 | 52.74 | 50.35 | 52.01 | +0.21% | 23.34 | 5.37% |
| 2025-10-16 | 52.98 | 53.00 | 51.55 | 51.90 | -3.78% | 25.74 | 5.86% |
| 2025-10-15 | 54.00 | 55.93 | 52.92 | 53.94 | -2.90% | 39.94 | 8.74% |
| 2025-10-14 | 53.20 | 56.09 | 51.91 | 55.55 | +2.23% | 60.90 | 13.50% |
| 2025-10-13 | 52.18 | 54.34 | 51.20 | 54.34 | +10.00% | 48.51 | 10.71% |
| 2025-10-10 | 50.68 | 50.72 | 49.22 | 49.40 | -3.68% | 13.29 | 3.16% |
| 2025-10-09 | 49.88 | 51.96 | 49.39 | 51.29 | +3.10% | 19.24 | 4.48% |
| 2025-09-30 | 49.47 | 50.23 | 49.46 | 49.75 | +0.97% | 9.33 | 2.22% |
| 2025-09-29 | 49.12 | 49.45 | 48.35 | 49.27 | +0.41% | 8.25 | 2.00% |
| 2025-09-26 | 50.50 | 50.79 | 49.01 | 49.07 | -3.41% | 12.13 | 2.89% |
| 2025-09-25 | 50.00 | 51.58 | 49.74 | 50.80 | +1.64% | 18.15 | 4.24% |
| 2025-09-24 | 47.95 | 49.98 | 47.81 | 49.98 | +3.89% | 16.19 | 3.89% |
| 2025-09-23 | 49.68 | 49.68 | 47.40 | 48.11 | -3.14% | 13.02 | 3.21% |
| 2025-09-22 | 49.16 | 50.15 | 48.67 | 49.67 | +1.57% | 14.69 | 3.51% |
| 2025-09-19 | 48.51 | 49.36 | 48.13 | 48.90 | +0.80% | 11.75 | 2.85% |
| 2025-09-18 | 48.71 | 50.16 | 48.05 | 48.51 | -0.64% | 17.77 | 4.28% |
| 2025-09-17 | 49.38 | 49.39 | 48.59 | 48.82 | -1.13% | 9.69 | 2.35% |