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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.66 | 20.90 | 20.40 | 20.48 | -1.54% | 3.89 | 2.28% |
| 2026-01-16 | 21.25 | 21.41 | 20.66 | 20.80 | -1.89% | 4.50 | 2.59% |
| 2026-01-15 | 21.80 | 21.81 | 21.08 | 21.20 | -1.30% | 4.63 | 2.62% |
| 2026-01-14 | 20.65 | 21.86 | 20.65 | 21.48 | +3.72% | 10.12 | 5.67% |
| 2026-01-13 | 21.17 | 21.33 | 20.62 | 20.71 | -2.17% | 5.60 | 3.22% |
| 2026-01-12 | 20.12 | 21.19 | 20.11 | 21.17 | +6.17% | 7.19 | 4.15% |
| 2026-01-09 | 19.71 | 19.98 | 19.67 | 19.94 | +1.17% | 2.99 | 1.81% |
| 2026-01-08 | 19.50 | 19.83 | 19.49 | 19.71 | +1.18% | 2.43 | 1.49% |
| 2026-01-07 | 19.51 | 19.63 | 19.39 | 19.48 | -0.56% | 1.96 | 1.21% |
| 2026-01-06 | 19.44 | 19.60 | 19.35 | 19.59 | +0.82% | 2.56 | 1.58% |
| 2026-01-05 | 19.18 | 19.44 | 19.09 | 19.43 | +1.78% | 2.95 | 1.84% |
| 2025-12-31 | 18.89 | 19.19 | 18.75 | 19.09 | +0.95% | 2.11 | 1.34% |
| 2025-12-30 | 18.95 | 19.18 | 18.88 | 18.91 | -0.37% | 1.75 | 1.11% |
| 2025-12-29 | 19.06 | 19.19 | 18.95 | 18.98 | -0.58% | 1.14 | 0.72% |
| 2025-12-26 | 19.00 | 19.30 | 19.00 | 19.09 | +0.10% | 1.38 | 0.86% |
| 2025-12-25 | 18.96 | 19.12 | 18.90 | 19.07 | +0.47% | 1.31 | 0.83% |
| 2025-12-24 | 18.82 | 19.05 | 18.80 | 18.98 | +0.69% | 1.07 | 0.68% |
| 2025-12-23 | 19.01 | 19.03 | 18.80 | 18.85 | -0.63% | 0.90 | 0.57% |
| 2025-12-22 | 18.91 | 19.10 | 18.87 | 18.97 | +0.32% | 1.09 | 0.69% |
| 2025-12-19 | 18.76 | 19.05 | 18.76 | 18.91 | +0.85% | 1.18 | 0.75% |