中科软 sh.603927
15.90
-0.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.80 | 16.01 | 15.60 | 15.90 | -0.69% | 1.85 | 1.41% |
| 2026-05-22 | 16.16 | 16.25 | 15.81 | 16.01 | -0.37% | 1.54 | 1.16% |
| 2026-05-21 | 16.53 | 16.78 | 16.06 | 16.07 | -2.43% | 1.91 | 1.40% |
| 2026-05-20 | 16.86 | 16.96 | 16.40 | 16.47 | -2.66% | 1.43 | 1.04% |
| 2026-05-19 | 16.48 | 16.95 | 16.45 | 16.92 | +2.55% | 1.92 | 1.37% |
| 2026-05-18 | 16.22 | 16.60 | 16.20 | 16.50 | +1.41% | 1.34 | 0.98% |
| 2026-05-15 | 16.43 | 16.63 | 16.21 | 16.27 | -1.03% | 1.46 | 1.07% |
| 2026-05-14 | 17.04 | 17.08 | 16.44 | 16.44 | -3.29% | 1.85 | 1.34% |
| 2026-05-13 | 16.80 | 17.02 | 16.71 | 17.00 | +1.07% | 1.43 | 1.02% |
| 2026-05-12 | 17.13 | 17.15 | 16.79 | 16.82 | -1.69% | 1.50 | 1.07% |
| 2026-05-11 | 17.10 | 17.26 | 16.96 | 17.11 | -0.29% | 1.99 | 1.40% |
| 2026-05-08 | 16.90 | 17.50 | 16.85 | 17.16 | +1.60% | 2.66 | 1.86% |
| 2026-05-07 | 16.81 | 16.94 | 16.67 | 16.89 | +0.54% | 1.75 | 1.25% |
| 2026-05-06 | 16.43 | 16.95 | 16.43 | 16.80 | +2.19% | 2.52 | 1.81% |
| 2026-04-30 | 16.38 | 16.64 | 16.26 | 16.44 | +0.24% | 1.48 | 1.09% |
| 2026-04-29 | 16.16 | 16.50 | 16.12 | 16.40 | +1.49% | 1.31 | 0.96% |
| 2026-04-28 | 16.63 | 16.63 | 16.10 | 16.16 | -2.88% | 1.45 | 1.07% |
| 2026-04-27 | 16.60 | 16.71 | 16.37 | 16.64 | +0.36% | 1.17 | 0.85% |
| 2026-04-24 | 16.70 | 16.78 | 16.37 | 16.58 | -0.90% | 1.30 | 0.94% |
| 2026-04-23 | 16.90 | 16.94 | 16.70 | 16.73 | -1.01% | 1.14 | 0.82% |