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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.70 | 16.93 | 16.57 | 16.90 | +1.44% | 1.34 | 0.96% |
| 2026-04-21 | 16.91 | 16.99 | 16.60 | 16.66 | -1.59% | 1.04 | 0.75% |
| 2026-04-20 | 16.90 | 17.04 | 16.82 | 16.93 | +0.12% | 0.98 | 0.69% |
| 2026-04-17 | 17.06 | 17.08 | 16.84 | 16.91 | -1.11% | 0.96 | 0.68% |
| 2026-04-16 | 16.90 | 17.13 | 16.90 | 17.10 | +1.24% | 1.18 | 0.83% |
| 2026-04-15 | 16.99 | 17.15 | 16.87 | 16.89 | -0.06% | 1.13 | 0.80% |
| 2026-04-14 | 16.85 | 16.97 | 16.71 | 16.90 | +1.02% | 0.98 | 0.70% |
| 2026-04-13 | 16.68 | 16.88 | 16.63 | 16.73 | -0.24% | 0.91 | 0.65% |
| 2026-04-10 | 16.65 | 16.93 | 16.65 | 16.77 | +1.15% | 1.04 | 0.74% |
| 2026-04-09 | 16.80 | 16.80 | 16.55 | 16.58 | -2.30% | 1.06 | 0.76% |
| 2026-04-08 | 16.56 | 16.97 | 16.50 | 16.97 | +4.82% | 1.72 | 1.24% |
| 2026-04-07 | 16.15 | 16.27 | 16.06 | 16.19 | +0.56% | 0.64 | 0.48% |
| 2026-04-03 | 16.34 | 16.46 | 16.08 | 16.10 | -1.47% | 0.76 | 0.57% |
| 2026-04-02 | 16.67 | 16.67 | 16.25 | 16.34 | -2.39% | 1.05 | 0.77% |
| 2026-04-01 | 16.75 | 16.80 | 16.63 | 16.74 | +1.33% | 0.82 | 0.59% |
| 2026-03-31 | 16.60 | 16.84 | 16.48 | 16.52 | -0.78% | 1.05 | 0.76% |
| 2026-03-30 | 16.50 | 16.75 | 16.28 | 16.65 | -0.42% | 1.08 | 0.78% |
| 2026-03-27 | 16.51 | 16.82 | 16.48 | 16.72 | +0.54% | 0.95 | 0.69% |
| 2026-03-26 | 16.91 | 16.99 | 16.58 | 16.63 | -1.66% | 0.89 | 0.64% |
| 2026-03-25 | 16.84 | 17.05 | 16.80 | 16.91 | +0.65% | 1.04 | 0.74% |