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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.91 | 20.02 | 19.46 | 19.57 | -2.54% | 6.89 | 7.85% |
| 2025-07-21 | 20.59 | 20.59 | 19.90 | 20.08 | -1.81% | 6.56 | 7.27% |
| 2025-07-18 | 20.74 | 20.94 | 20.35 | 20.45 | -1.40% | 7.36 | 7.99% |
| 2025-07-17 | 20.18 | 21.00 | 20.11 | 20.74 | +2.67% | 10.72 | 11.59% |
| 2025-07-16 | 20.00 | 20.45 | 19.82 | 20.20 | +0.40% | 6.66 | 7.38% |
| 2025-07-15 | 19.80 | 20.13 | 19.46 | 20.12 | +1.31% | 7.26 | 8.19% |
| 2025-07-14 | 20.29 | 20.38 | 19.68 | 19.86 | -1.93% | 6.52 | 7.33% |
| 2025-07-11 | 20.13 | 20.59 | 19.88 | 20.25 | +0.85% | 11.62 | 12.79% |
| 2025-07-10 | 20.92 | 20.94 | 19.95 | 20.08 | -2.48% | 12.86 | 14.08% |
| 2025-07-09 | 20.78 | 20.98 | 20.38 | 20.59 | -3.69% | 17.01 | 18.34% |
| 2025-07-08 | 19.20 | 22.55 | 19.03 | 21.38 | +9.87% | 23.94 | 25.83% |
| 2025-07-07 | 19.20 | 19.74 | 19.08 | 19.46 | +2.10% | 8.53 | 9.78% |
| 2025-07-04 | 19.11 | 19.47 | 18.63 | 19.06 | +2.09% | 9.56 | 11.17% |
| 2025-07-03 | 18.70 | 18.89 | 18.51 | 18.67 | -0.37% | 3.84 | 4.60% |
| 2025-07-02 | 18.81 | 19.49 | 18.58 | 18.74 | -1.32% | 5.98 | 7.07% |
| 2025-07-01 | 19.50 | 19.62 | 18.82 | 18.99 | -3.21% | 7.43 | 8.70% |
| 2025-06-30 | 19.74 | 19.88 | 19.35 | 19.62 | +1.24% | 7.68 | 8.87% |
| 2025-06-27 | 19.95 | 20.28 | 19.36 | 19.38 | -2.81% | 11.60 | 13.30% |
| 2025-06-26 | 19.50 | 20.65 | 19.30 | 19.94 | +0.25% | 17.47 | 19.88% |
| 2025-06-25 | 18.78 | 20.20 | 18.68 | 19.89 | +4.35% | 17.22 | 20.00% |