科蓝软件 sz.300663
8.39
+1.70%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.47 | 8.49 | 8.27 | 8.39 | +1.70% | 1.83 | 4.76% |
| 2026-05-21 | 8.80 | 8.88 | 8.25 | 8.25 | -6.14% | 2.84 | 7.21% |
| 2026-05-20 | 9.13 | 9.13 | 8.74 | 8.79 | -4.35% | 2.12 | 5.21% |
| 2026-05-19 | 9.20 | 9.27 | 8.95 | 9.19 | +0.66% | 1.87 | 4.46% |
| 2026-05-18 | 9.04 | 9.21 | 8.86 | 9.13 | +1.44% | 2.24 | 5.39% |
| 2026-05-15 | 8.99 | 9.46 | 8.98 | 9.00 | +1.35% | 3.26 | 7.72% |
| 2026-05-14 | 9.61 | 9.63 | 8.88 | 8.88 | -7.02% | 2.94 | 7.03% |
| 2026-05-13 | 9.73 | 9.75 | 9.42 | 9.55 | -2.15% | 2.88 | 6.57% |
| 2026-05-12 | 9.80 | 10.26 | 9.50 | 9.76 | 0.00% | 3.84 | 8.45% |
| 2026-05-11 | 10.09 | 10.20 | 9.44 | 9.76 | -3.17% | 4.36 | 9.74% |
| 2026-05-08 | 9.94 | 10.42 | 9.74 | 10.08 | +0.30% | 5.42 | 11.66% |
| 2026-05-07 | 8.97 | 10.19 | 8.96 | 10.05 | -2.05% | 7.16 | 16.15% |
| 2026-05-06 | 10.26 | 10.26 | 10.26 | 10.26 | -19.97% | 0.80 | 1.71% |
| 2026-04-30 | 12.81 | 13.02 | 12.70 | 12.82 | -0.08% | 1.16 | 1.97% |
| 2026-04-29 | 12.34 | 12.92 | 12.24 | 12.83 | +3.89% | 1.48 | 2.54% |
| 2026-04-28 | 12.72 | 12.82 | 12.24 | 12.35 | -3.82% | 1.48 | 2.58% |
| 2026-04-27 | 12.82 | 12.86 | 12.37 | 12.84 | +0.08% | 1.62 | 2.78% |
| 2026-04-24 | 12.88 | 13.06 | 12.64 | 12.83 | -0.70% | 1.56 | 2.64% |
| 2026-04-23 | 13.20 | 13.32 | 12.90 | 12.92 | -2.64% | 1.22 | 2.04% |
| 2026-04-22 | 13.18 | 13.32 | 13.01 | 13.27 | +0.61% | 1.19 | 1.96% |