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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.92 | 19.28 | 18.78 | 19.24 | +1.69% | 2.74 | 1.73% |
| 2025-06-24 | 18.74 | 18.98 | 18.73 | 18.92 | +1.28% | 1.81 | 1.15% |
| 2025-06-23 | 18.27 | 18.79 | 18.23 | 18.68 | +1.24% | 1.50 | 0.97% |
| 2025-06-20 | 18.37 | 18.47 | 18.16 | 18.45 | +0.43% | 1.12 | 0.73% |
| 2025-06-19 | 18.77 | 18.90 | 18.35 | 18.37 | -2.07% | 1.49 | 0.96% |
| 2025-06-18 | 18.85 | 18.94 | 18.70 | 18.76 | -0.74% | 1.09 | 0.70% |
| 2025-06-17 | 18.80 | 19.17 | 18.68 | 18.90 | +0.53% | 1.92 | 1.22% |
| 2025-06-16 | 18.55 | 18.80 | 18.53 | 18.80 | +0.91% | 1.29 | 0.83% |
| 2025-06-13 | 18.76 | 18.88 | 18.51 | 18.63 | -1.32% | 1.59 | 1.02% |
| 2025-06-12 | 18.85 | 19.03 | 18.75 | 18.88 | -0.11% | 1.21 | 0.77% |
| 2025-06-11 | 18.86 | 19.10 | 18.79 | 18.90 | +0.26% | 1.53 | 0.97% |
| 2025-06-10 | 19.32 | 19.33 | 18.72 | 18.85 | -2.68% | 3.28 | 2.07% |
| 2025-06-09 | 19.24 | 19.38 | 19.06 | 19.37 | -1.72% | 3.27 | 2.04% |
| 2025-06-06 | 19.95 | 19.95 | 19.59 | 19.71 | -0.35% | 2.02 | 1.23% |
| 2025-06-05 | 19.52 | 19.95 | 19.36 | 19.78 | +1.95% | 3.17 | 1.94% |
| 2025-06-04 | 19.43 | 19.46 | 19.30 | 19.40 | +0.10% | 1.54 | 0.95% |
| 2025-06-03 | 19.19 | 19.66 | 19.17 | 19.38 | +0.99% | 2.15 | 1.33% |
| 2025-05-30 | 19.35 | 19.41 | 19.13 | 19.19 | -1.03% | 1.77 | 1.10% |
| 2025-05-29 | 18.74 | 19.40 | 18.74 | 19.39 | +3.18% | 2.78 | 1.74% |
| 2025-05-28 | 19.09 | 19.20 | 18.74 | 18.79 | -1.77% | 1.62 | 1.03% |