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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.75 | 21.48 | 20.50 | 21.42 | +3.08% | 4.42 | 2.53% |
| 2025-10-22 | 21.10 | 21.10 | 20.74 | 20.78 | -1.42% | 2.16 | 1.25% |
| 2025-10-21 | 20.47 | 21.28 | 20.36 | 21.08 | +2.93% | 4.12 | 2.36% |
| 2025-10-20 | 21.07 | 21.15 | 20.31 | 20.48 | -1.82% | 3.62 | 2.10% |
| 2025-10-17 | 21.20 | 21.20 | 20.72 | 20.86 | -2.16% | 3.57 | 2.05% |
| 2025-10-16 | 21.17 | 21.43 | 21.06 | 21.32 | -0.28% | 4.28 | 2.43% |
| 2025-10-15 | 20.63 | 21.55 | 20.46 | 21.38 | +3.64% | 6.68 | 3.79% |
| 2025-10-14 | 21.08 | 21.16 | 20.55 | 20.63 | -2.69% | 4.04 | 2.33% |
| 2025-10-13 | 20.38 | 21.49 | 20.28 | 21.20 | +2.02% | 5.56 | 3.17% |
| 2025-10-10 | 21.18 | 21.18 | 20.73 | 20.78 | -2.17% | 2.80 | 1.61% |
| 2025-10-09 | 20.88 | 21.33 | 20.72 | 21.24 | +1.77% | 3.76 | 2.15% |
| 2025-09-30 | 20.63 | 21.02 | 20.53 | 20.87 | +1.16% | 2.76 | 1.59% |
| 2025-09-29 | 20.55 | 20.67 | 20.31 | 20.63 | +0.59% | 2.64 | 1.55% |
| 2025-09-26 | 21.00 | 21.10 | 20.50 | 20.51 | -2.93% | 3.48 | 2.02% |
| 2025-09-25 | 20.56 | 21.96 | 20.47 | 21.13 | +3.27% | 6.82 | 3.85% |
| 2025-09-24 | 19.55 | 20.48 | 19.51 | 20.46 | +3.91% | 3.71 | 2.22% |
| 2025-09-23 | 20.25 | 20.25 | 19.40 | 19.69 | -2.91% | 3.58 | 2.19% |
| 2025-09-22 | 20.27 | 20.38 | 20.13 | 20.28 | +0.05% | 1.86 | 1.11% |
| 2025-09-19 | 20.40 | 20.61 | 20.24 | 20.27 | -0.98% | 2.36 | 1.39% |
| 2025-09-18 | 20.57 | 21.08 | 20.22 | 20.47 | -0.68% | 4.30 | 2.50% |