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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.54 | 20.69 | 20.33 | 20.69 | +0.73% | 3.48 | 2.04% |
| 2025-08-19 | 20.66 | 20.77 | 20.45 | 20.54 | -0.48% | 3.48 | 2.03% |
| 2025-08-18 | 20.35 | 20.73 | 20.34 | 20.64 | +1.82% | 5.03 | 2.93% |
| 2025-08-15 | 19.95 | 20.34 | 19.81 | 20.27 | +1.40% | 3.40 | 2.03% |
| 2025-08-14 | 20.04 | 20.56 | 19.99 | 19.99 | -0.35% | 4.95 | 2.93% |
| 2025-08-13 | 19.99 | 20.17 | 19.97 | 20.06 | +0.15% | 2.60 | 1.55% |
| 2025-08-12 | 20.10 | 20.11 | 19.87 | 20.03 | -0.35% | 1.91 | 1.14% |
| 2025-08-11 | 19.85 | 20.17 | 19.81 | 20.10 | +1.15% | 2.27 | 1.36% |
| 2025-08-08 | 20.30 | 20.31 | 19.87 | 19.87 | -2.06% | 2.86 | 1.72% |
| 2025-08-07 | 20.26 | 20.34 | 20.05 | 20.29 | +0.10% | 2.70 | 1.60% |
| 2025-08-06 | 20.00 | 20.33 | 19.98 | 20.27 | +1.30% | 3.26 | 1.93% |
| 2025-08-05 | 19.98 | 20.03 | 19.88 | 20.01 | +0.15% | 1.69 | 1.02% |
| 2025-08-04 | 19.80 | 19.99 | 19.78 | 19.98 | +0.15% | 1.56 | 0.94% |
| 2025-08-01 | 19.86 | 20.04 | 19.47 | 19.95 | +0.55% | 3.32 | 2.02% |
| 2025-07-31 | 19.81 | 20.14 | 19.77 | 19.84 | +0.35% | 2.81 | 1.69% |
| 2025-07-30 | 20.00 | 20.04 | 19.66 | 19.77 | -1.34% | 2.26 | 1.36% |
| 2025-07-29 | 20.03 | 20.06 | 19.71 | 20.04 | -0.10% | 2.54 | 1.53% |
| 2025-07-28 | 20.25 | 20.30 | 20.02 | 20.06 | -0.69% | 2.14 | 1.28% |
| 2025-07-25 | 20.17 | 20.31 | 20.09 | 20.20 | +0.30% | 2.64 | 1.57% |
| 2025-07-24 | 19.95 | 20.14 | 19.92 | 20.14 | +0.60% | 2.59 | 1.55% |