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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.96 | 19.44 | 18.95 | 19.13 | +0.26% | 2.44 | 1.53% |
| 2025-05-26 | 18.93 | 19.44 | 18.81 | 19.08 | +3.02% | 3.06 | 1.92% |
| 2025-05-23 | 18.88 | 19.01 | 18.51 | 18.52 | -2.01% | 1.40 | 0.90% |
| 2025-05-22 | 19.10 | 19.22 | 18.86 | 18.90 | -1.25% | 1.00 | 0.63% |
| 2025-05-21 | 18.88 | 19.42 | 18.80 | 19.14 | +1.32% | 1.85 | 1.16% |
| 2025-05-20 | 18.85 | 18.92 | 18.71 | 18.89 | +0.69% | 1.13 | 0.72% |
| 2025-05-19 | 18.75 | 18.86 | 18.56 | 18.76 | -0.10% | 1.12 | 0.71% |
| 2025-05-16 | 18.82 | 18.95 | 18.78 | 18.78 | -0.57% | 1.03 | 0.65% |
| 2025-05-15 | 19.30 | 19.30 | 18.86 | 18.89 | -2.08% | 1.48 | 0.92% |
| 2025-05-14 | 19.18 | 19.47 | 18.96 | 19.29 | +0.72% | 1.71 | 1.05% |
| 2025-05-13 | 19.61 | 19.65 | 19.14 | 19.16 | -1.06% | 1.54 | 0.94% |
| 2025-05-12 | 19.24 | 19.40 | 19.16 | 19.36 | +1.44% | 1.75 | 1.07% |
| 2025-05-09 | 19.29 | 19.29 | 19.07 | 19.09 | -1.12% | 1.40 | 0.86% |
| 2025-05-08 | 18.87 | 19.36 | 18.86 | 19.30 | +1.76% | 1.95 | 1.20% |
| 2025-05-07 | 19.30 | 19.53 | 18.82 | 18.97 | -0.67% | 1.98 | 1.22% |
| 2025-05-06 | 18.76 | 19.11 | 18.74 | 19.10 | +2.52% | 1.88 | 1.17% |