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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.00 | 21.00 | 19.92 | 20.07 | +1.93% | 13.93 | 15.27% |
| 2025-08-18 | 19.26 | 19.92 | 19.12 | 19.69 | +2.71% | 8.79 | 10.04% |
| 2025-08-15 | 18.80 | 19.29 | 18.50 | 19.17 | +1.21% | 5.13 | 6.02% |
| 2025-08-14 | 18.86 | 19.38 | 18.81 | 18.94 | +0.48% | 5.44 | 6.35% |
| 2025-08-13 | 18.84 | 18.95 | 18.65 | 18.85 | -0.16% | 3.08 | 3.66% |
| 2025-08-12 | 18.75 | 18.98 | 18.69 | 18.88 | -0.32% | 2.82 | 3.34% |
| 2025-08-11 | 18.25 | 19.35 | 18.25 | 18.94 | +3.22% | 5.00 | 5.89% |
| 2025-08-08 | 18.84 | 18.88 | 18.34 | 18.35 | -2.86% | 3.62 | 4.38% |
| 2025-08-07 | 19.30 | 19.30 | 18.85 | 18.89 | -2.12% | 3.78 | 4.45% |
| 2025-08-06 | 18.98 | 19.35 | 18.88 | 19.30 | +2.12% | 3.24 | 3.77% |
| 2025-08-05 | 18.96 | 19.01 | 18.72 | 18.90 | -0.26% | 2.36 | 2.80% |
| 2025-08-04 | 18.91 | 18.96 | 18.62 | 18.95 | -0.79% | 2.52 | 2.99% |
| 2025-08-01 | 18.97 | 19.15 | 18.56 | 19.10 | +0.58% | 3.08 | 3.64% |
| 2025-07-31 | 19.05 | 19.34 | 18.91 | 18.99 | -0.68% | 3.22 | 3.75% |
| 2025-07-30 | 19.95 | 19.95 | 19.05 | 19.12 | -4.45% | 5.39 | 6.20% |
| 2025-07-29 | 20.06 | 20.13 | 19.61 | 20.01 | -0.89% | 4.49 | 5.06% |
| 2025-07-28 | 19.85 | 20.19 | 19.61 | 20.19 | +1.97% | 5.16 | 5.76% |
| 2025-07-25 | 19.60 | 19.99 | 19.52 | 19.80 | +0.30% | 4.32 | 4.88% |
| 2025-07-24 | 19.37 | 19.74 | 19.37 | 19.74 | +0.97% | 4.72 | 5.40% |
| 2025-07-23 | 19.40 | 19.80 | 19.21 | 19.55 | -0.10% | 4.45 | 5.08% |