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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.83 | 20.95 | 20.38 | 20.42 | -1.16% | 2.33 | 1.36% |
| 2025-11-19 | 21.44 | 21.45 | 20.58 | 20.66 | -3.59% | 3.62 | 2.08% |
| 2025-11-18 | 21.15 | 21.55 | 21.07 | 21.43 | +0.70% | 3.14 | 1.77% |
| 2025-11-17 | 21.10 | 21.35 | 21.04 | 21.28 | +0.85% | 2.04 | 1.16% |
| 2025-11-14 | 21.45 | 21.48 | 21.09 | 21.10 | -2.31% | 3.19 | 1.81% |
| 2025-11-13 | 21.40 | 21.60 | 21.25 | 21.60 | +0.93% | 2.58 | 1.45% |
| 2025-11-12 | 21.61 | 21.80 | 21.20 | 21.40 | -1.06% | 3.25 | 1.82% |
| 2025-11-11 | 21.85 | 22.02 | 21.58 | 21.63 | -1.01% | 3.14 | 1.73% |
| 2025-11-10 | 22.10 | 22.22 | 21.71 | 21.85 | -1.31% | 3.47 | 1.91% |
| 2025-11-07 | 22.02 | 22.28 | 21.90 | 22.14 | -0.49% | 4.86 | 2.65% |
| 2025-11-06 | 21.89 | 22.45 | 21.72 | 22.25 | +1.78% | 7.52 | 4.08% |
| 2025-11-05 | 21.29 | 22.10 | 20.92 | 21.86 | +1.49% | 7.08 | 3.95% |
| 2025-11-04 | 21.56 | 21.65 | 21.30 | 21.54 | -0.65% | 2.98 | 1.68% |
| 2025-11-03 | 21.19 | 21.72 | 21.13 | 21.68 | +2.22% | 4.62 | 2.59% |
| 2025-10-31 | 21.08 | 21.73 | 20.62 | 21.21 | -1.94% | 6.02 | 3.45% |
| 2025-10-30 | 21.80 | 21.91 | 21.45 | 21.63 | -1.28% | 4.27 | 2.37% |
| 2025-10-29 | 21.23 | 21.99 | 21.08 | 21.91 | +2.24% | 6.05 | 3.37% |
| 2025-10-28 | 21.48 | 21.76 | 21.38 | 21.43 | -0.60% | 3.88 | 2.16% |
| 2025-10-27 | 21.48 | 21.68 | 21.32 | 21.56 | +0.65% | 4.12 | 2.30% |
| 2025-10-24 | 21.40 | 22.13 | 21.29 | 21.42 | 0.00% | 4.98 | 2.78% |