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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.58 | 20.69 | 20.49 | 20.61 | -0.34% | 2.15 | 1.26% |
| 2025-09-16 | 20.35 | 20.68 | 20.31 | 20.68 | +1.57% | 2.33 | 1.37% |
| 2025-09-15 | 20.55 | 20.65 | 20.31 | 20.36 | -1.07% | 2.16 | 1.27% |
| 2025-09-12 | 20.73 | 20.88 | 20.56 | 20.58 | -0.91% | 2.57 | 1.49% |
| 2025-09-11 | 20.32 | 20.78 | 20.15 | 20.77 | +2.97% | 2.91 | 1.71% |
| 2025-09-10 | 20.21 | 20.39 | 20.16 | 20.17 | -0.25% | 1.43 | 0.85% |
| 2025-09-09 | 20.43 | 20.43 | 20.14 | 20.22 | -1.41% | 1.85 | 1.10% |
| 2025-09-08 | 20.25 | 20.60 | 20.16 | 20.51 | +0.98% | 2.52 | 1.48% |
| 2025-09-05 | 20.15 | 20.35 | 19.92 | 20.31 | +0.79% | 2.69 | 1.60% |
| 2025-09-04 | 20.19 | 20.30 | 19.83 | 20.15 | +0.10% | 3.00 | 1.79% |
| 2025-09-03 | 20.91 | 20.98 | 20.07 | 20.13 | -3.44% | 3.36 | 1.97% |
| 2025-09-02 | 21.49 | 21.50 | 20.75 | 20.85 | -3.42% | 4.47 | 2.56% |
| 2025-09-01 | 21.93 | 21.95 | 21.36 | 21.59 | -0.60% | 3.88 | 2.16% |
| 2025-08-29 | 22.01 | 22.13 | 21.62 | 21.72 | -0.87% | 4.12 | 2.27% |
| 2025-08-28 | 21.54 | 21.91 | 21.05 | 21.91 | +2.81% | 7.22 | 4.01% |
| 2025-08-27 | 21.75 | 22.17 | 21.30 | 21.31 | -1.25% | 7.81 | 4.29% |
| 2025-08-26 | 21.56 | 21.94 | 21.45 | 21.58 | +0.09% | 5.83 | 3.23% |
| 2025-08-25 | 21.81 | 21.86 | 21.26 | 21.56 | +0.05% | 6.74 | 3.76% |
| 2025-08-22 | 20.70 | 21.56 | 20.67 | 21.55 | +3.80% | 6.73 | 3.80% |
| 2025-08-21 | 20.71 | 21.10 | 20.63 | 20.76 | +0.34% | 4.36 | 2.51% |