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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.70 | 18.92 | 18.63 | 18.75 | -0.37% | 1.19 | 0.76% |
| 2025-12-17 | 18.62 | 18.84 | 18.30 | 18.82 | +1.07% | 1.67 | 1.08% |
| 2025-12-16 | 18.78 | 18.85 | 18.51 | 18.62 | -1.17% | 1.26 | 0.81% |
| 2025-12-15 | 18.85 | 18.99 | 18.64 | 18.84 | -0.84% | 1.19 | 0.76% |
| 2025-12-12 | 18.87 | 19.07 | 18.82 | 19.00 | +0.58% | 2.02 | 1.28% |
| 2025-12-11 | 19.11 | 19.18 | 18.88 | 18.89 | -1.10% | 1.35 | 0.85% |
| 2025-12-10 | 19.25 | 19.26 | 18.92 | 19.10 | -0.78% | 1.70 | 1.08% |
| 2025-12-09 | 19.61 | 19.64 | 19.25 | 19.25 | -1.84% | 1.44 | 0.89% |
| 2025-12-08 | 19.66 | 19.80 | 19.60 | 19.61 | -0.05% | 1.47 | 0.90% |
| 2025-12-05 | 19.33 | 19.67 | 19.20 | 19.62 | +1.50% | 1.62 | 1.00% |
| 2025-12-04 | 19.36 | 19.44 | 19.17 | 19.33 | -0.15% | 1.15 | 0.72% |
| 2025-12-03 | 19.80 | 19.86 | 19.29 | 19.36 | -2.32% | 1.87 | 1.16% |
| 2025-12-02 | 20.05 | 20.05 | 19.77 | 19.82 | -0.90% | 1.32 | 0.80% |
| 2025-12-01 | 19.88 | 20.02 | 19.73 | 20.00 | +0.55% | 1.53 | 0.93% |
| 2025-11-28 | 19.78 | 19.95 | 19.66 | 19.89 | +0.66% | 1.35 | 0.82% |
| 2025-11-27 | 19.90 | 20.03 | 19.74 | 19.76 | -0.65% | 1.71 | 1.03% |
| 2025-11-26 | 20.07 | 20.26 | 19.87 | 19.89 | -1.34% | 1.88 | 1.13% |
| 2025-11-25 | 20.24 | 20.54 | 20.13 | 20.16 | 0.00% | 2.17 | 1.29% |
| 2025-11-24 | 19.93 | 20.36 | 19.68 | 20.16 | +1.82% | 2.18 | 1.31% |
| 2025-11-21 | 20.18 | 20.48 | 19.73 | 19.80 | -3.04% | 2.81 | 1.69% |