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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.52 | 49.55 | 48.33 | 49.38 | +1.75% | 10.55 | 2.54% |
| 2025-09-15 | 48.90 | 49.13 | 48.36 | 48.53 | -0.35% | 7.58 | 1.85% |
| 2025-09-12 | 49.28 | 49.57 | 48.68 | 48.70 | -1.14% | 11.43 | 2.76% |
| 2025-09-11 | 47.84 | 49.31 | 47.56 | 49.26 | +3.66% | 14.31 | 3.49% |
| 2025-09-10 | 47.81 | 48.12 | 47.48 | 47.52 | -0.44% | 7.55 | 1.87% |
| 2025-09-09 | 48.10 | 48.47 | 47.48 | 47.73 | -1.08% | 8.93 | 2.21% |
| 2025-09-08 | 47.94 | 48.35 | 47.50 | 48.25 | +0.65% | 11.74 | 2.90% |
| 2025-09-05 | 47.65 | 48.10 | 47.02 | 47.94 | +1.05% | 11.18 | 2.79% |
| 2025-09-04 | 48.88 | 49.14 | 46.60 | 47.44 | -2.95% | 13.78 | 3.40% |
| 2025-09-03 | 50.69 | 50.80 | 48.66 | 48.88 | -3.25% | 13.90 | 3.31% |
| 2025-09-02 | 52.91 | 52.96 | 50.23 | 50.52 | -4.50% | 19.79 | 4.57% |
| 2025-09-01 | 53.60 | 54.06 | 52.60 | 52.90 | -1.25% | 15.38 | 3.43% |
| 2025-08-29 | 54.10 | 54.20 | 52.85 | 53.57 | -0.50% | 17.74 | 3.94% |
| 2025-08-28 | 52.41 | 53.84 | 52.19 | 53.84 | +2.73% | 22.21 | 4.96% |
| 2025-08-27 | 54.23 | 54.88 | 52.20 | 52.41 | -4.67% | 33.79 | 7.44% |
| 2025-08-26 | 54.10 | 56.74 | 53.88 | 54.98 | +0.70% | 38.68 | 8.28% |
| 2025-08-25 | 56.21 | 56.31 | 53.01 | 54.60 | -0.73% | 42.62 | 9.28% |
| 2025-08-22 | 52.02 | 55.17 | 51.88 | 55.00 | +4.07% | 39.10 | 8.64% |
| 2025-08-21 | 51.40 | 54.89 | 51.01 | 52.85 | +2.82% | 41.97 | 9.33% |
| 2025-08-20 | 49.50 | 51.68 | 48.90 | 51.40 | +3.50% | 27.55 | 6.49% |