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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.68 | 16.83 | 16.43 | 16.80 | +2.19% | 1.20 | 0.86% |
| 2026-03-23 | 17.06 | 17.22 | 16.33 | 16.44 | -5.52% | 2.06 | 1.48% |
| 2026-03-20 | 18.00 | 18.03 | 17.40 | 17.40 | -2.85% | 1.62 | 1.10% |
| 2026-03-19 | 17.90 | 18.07 | 17.84 | 17.91 | -0.94% | 1.28 | 0.86% |
| 2026-03-18 | 17.97 | 18.12 | 17.86 | 18.08 | +0.95% | 1.06 | 0.71% |
| 2026-03-17 | 18.04 | 18.24 | 17.90 | 17.91 | -0.61% | 1.25 | 0.84% |
| 2026-03-16 | 18.04 | 18.04 | 17.82 | 18.02 | -0.11% | 1.01 | 0.68% |
| 2026-03-13 | 18.10 | 18.21 | 17.90 | 18.04 | -0.77% | 1.30 | 0.86% |
| 2026-03-12 | 18.16 | 18.31 | 18.11 | 18.18 | -0.16% | 1.22 | 0.81% |
| 2026-03-11 | 18.31 | 18.39 | 18.18 | 18.21 | -0.55% | 1.15 | 0.76% |
| 2026-03-10 | 18.21 | 18.48 | 18.15 | 18.31 | +1.05% | 1.71 | 1.13% |
| 2026-03-09 | 17.95 | 18.17 | 17.62 | 18.12 | +0.11% | 2.03 | 1.37% |
| 2026-03-06 | 17.85 | 18.12 | 17.80 | 18.10 | +1.00% | 1.50 | 1.00% |
| 2026-03-05 | 18.15 | 18.24 | 17.84 | 17.92 | +0.67% | 1.51 | 1.01% |
| 2026-03-04 | 17.77 | 18.02 | 17.68 | 17.80 | -0.72% | 1.55 | 1.05% |
| 2026-03-03 | 18.69 | 18.81 | 17.89 | 17.93 | -4.07% | 3.19 | 2.11% |
| 2026-03-02 | 19.13 | 19.18 | 18.61 | 18.69 | -3.51% | 3.31 | 2.12% |
| 2026-02-27 | 19.13 | 19.49 | 19.13 | 19.37 | +0.94% | 1.76 | 1.09% |
| 2026-02-26 | 19.29 | 19.32 | 19.13 | 19.19 | -0.36% | 1.73 | 1.08% |
| 2026-02-25 | 19.28 | 19.39 | 19.23 | 19.26 | +0.10% | 1.66 | 1.04% |