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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.53 | 19.53 | 19.15 | 19.24 | -0.57% | 1.88 | 1.17% |
| 2026-02-13 | 19.52 | 19.77 | 19.35 | 19.35 | -1.48% | 1.68 | 1.03% |
| 2026-02-12 | 19.59 | 19.70 | 19.39 | 19.64 | +0.72% | 1.73 | 1.07% |
| 2026-02-11 | 19.52 | 19.68 | 19.47 | 19.50 | -0.51% | 1.49 | 0.92% |
| 2026-02-10 | 19.36 | 19.68 | 19.32 | 19.60 | +1.24% | 1.97 | 1.21% |
| 2026-02-09 | 19.27 | 19.40 | 19.20 | 19.36 | +1.52% | 1.65 | 1.03% |
| 2026-02-06 | 19.07 | 19.28 | 18.91 | 19.07 | -0.37% | 1.60 | 1.01% |
| 2026-02-05 | 19.17 | 19.30 | 19.11 | 19.14 | -1.09% | 1.72 | 1.08% |
| 2026-02-04 | 19.46 | 19.47 | 19.17 | 19.35 | -1.17% | 2.49 | 1.55% |
| 2026-02-03 | 19.51 | 19.61 | 19.28 | 19.58 | +1.35% | 1.75 | 1.08% |
| 2026-02-02 | 19.55 | 19.86 | 19.30 | 19.32 | -1.28% | 2.76 | 1.69% |
| 2026-01-30 | 20.28 | 20.28 | 19.53 | 19.57 | -3.79% | 3.77 | 2.29% |
| 2026-01-29 | 20.19 | 20.73 | 19.90 | 20.34 | +0.10% | 3.77 | 2.22% |
| 2026-01-28 | 20.25 | 20.62 | 20.22 | 20.32 | -0.05% | 2.57 | 1.52% |
| 2026-01-27 | 20.18 | 20.38 | 19.84 | 20.33 | +0.49% | 2.95 | 1.77% |
| 2026-01-26 | 20.63 | 20.75 | 19.99 | 20.23 | -1.94% | 3.24 | 1.93% |
| 2026-01-23 | 20.50 | 20.71 | 20.42 | 20.63 | +0.88% | 2.58 | 1.51% |
| 2026-01-22 | 20.34 | 20.64 | 20.34 | 20.45 | +0.89% | 2.35 | 1.38% |
| 2026-01-21 | 20.15 | 20.48 | 20.14 | 20.27 | -0.25% | 2.47 | 1.46% |
| 2026-01-20 | 20.72 | 20.73 | 20.13 | 20.32 | -0.78% | 2.94 | 1.74% |