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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.87 | 20.26 | 19.85 | 20.02 | +0.50% | 3.06 | 1.84% |
| 2025-07-22 | 19.98 | 20.04 | 19.85 | 19.92 | -0.65% | 1.97 | 1.19% |
| 2025-07-21 | 20.09 | 20.10 | 19.95 | 20.05 | -0.10% | 2.06 | 1.24% |
| 2025-07-18 | 19.99 | 20.08 | 19.91 | 20.07 | +0.40% | 2.35 | 1.41% |
| 2025-07-17 | 19.89 | 20.03 | 19.78 | 19.99 | +0.55% | 2.19 | 1.32% |
| 2025-07-16 | 19.95 | 20.03 | 19.76 | 19.88 | -0.35% | 1.85 | 1.11% |
| 2025-07-15 | 19.83 | 20.03 | 19.65 | 19.95 | +0.65% | 2.47 | 1.49% |
| 2025-07-14 | 20.03 | 20.14 | 19.66 | 19.82 | -1.19% | 3.21 | 1.94% |
| 2025-07-11 | 19.84 | 20.18 | 19.77 | 20.06 | +1.16% | 2.98 | 1.79% |
| 2025-07-10 | 19.93 | 20.09 | 19.74 | 19.83 | -0.95% | 2.75 | 1.66% |
| 2025-07-09 | 20.19 | 20.25 | 19.92 | 20.02 | -0.94% | 3.00 | 1.79% |
| 2025-07-08 | 20.05 | 20.38 | 20.05 | 20.21 | -0.10% | 3.23 | 1.92% |
| 2025-07-07 | 20.61 | 20.61 | 20.15 | 20.23 | -1.70% | 4.31 | 2.54% |
| 2025-07-04 | 20.14 | 21.15 | 19.80 | 20.58 | +1.73% | 9.13 | 5.35% |
| 2025-07-03 | 19.41 | 20.45 | 19.22 | 20.23 | +4.11% | 7.04 | 4.25% |
| 2025-07-02 | 19.18 | 19.95 | 19.02 | 19.43 | +1.25% | 3.70 | 2.29% |
| 2025-07-01 | 19.29 | 19.30 | 19.03 | 19.19 | -0.52% | 1.49 | 0.94% |
| 2025-06-30 | 19.23 | 19.37 | 19.22 | 19.29 | +0.26% | 1.59 | 0.99% |
| 2025-06-27 | 19.23 | 19.53 | 19.18 | 19.24 | +0.05% | 2.26 | 1.41% |
| 2025-06-26 | 19.20 | 19.50 | 19.19 | 19.23 | -0.05% | 2.80 | 1.74% |