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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.79 | 19.38 | 18.22 | 19.06 | +2.86% | 10.07 | 12.19% |
| 2025-06-23 | 17.23 | 18.81 | 17.15 | 18.53 | +6.68% | 9.74 | 12.08% |
| 2025-06-20 | 17.80 | 17.99 | 17.02 | 17.37 | -3.77% | 6.03 | 7.85% |
| 2025-06-19 | 19.22 | 19.49 | 17.93 | 18.05 | -5.94% | 9.91 | 12.21% |
| 2025-06-18 | 18.80 | 20.10 | 18.80 | 19.19 | +3.06% | 16.26 | 18.89% |
| 2025-06-17 | 18.51 | 19.23 | 18.41 | 18.62 | -1.43% | 11.01 | 13.30% |
| 2025-06-16 | 17.71 | 18.99 | 17.71 | 18.89 | +6.24% | 13.12 | 16.11% |
| 2025-06-13 | 18.30 | 18.72 | 17.78 | 17.78 | -1.77% | 10.52 | 13.08% |
| 2025-06-12 | 17.04 | 18.18 | 16.93 | 18.10 | +5.17% | 5.83 | 7.52% |
| 2025-06-11 | 17.14 | 17.54 | 16.99 | 17.21 | +0.35% | 3.39 | 4.45% |
| 2025-06-10 | 17.56 | 17.65 | 16.77 | 17.15 | -3.05% | 4.68 | 6.18% |
| 2025-06-09 | 17.60 | 17.99 | 17.51 | 17.69 | +0.51% | 3.26 | 4.16% |
| 2025-06-06 | 17.73 | 18.10 | 17.59 | 17.60 | -2.76% | 4.28 | 5.46% |
| 2025-06-05 | 17.66 | 18.28 | 17.55 | 18.10 | +2.26% | 6.82 | 8.62% |
| 2025-06-04 | 17.73 | 17.88 | 17.38 | 17.70 | -1.28% | 5.07 | 6.53% |
| 2025-06-03 | 18.20 | 18.55 | 17.89 | 17.93 | +0.28% | 7.00 | 8.73% |
| 2025-05-30 | 18.51 | 18.64 | 17.75 | 17.88 | -3.35% | 8.09 | 10.14% |
| 2025-05-29 | 17.05 | 18.99 | 16.90 | 18.50 | +8.50% | 11.39 | 14.30% |
| 2025-05-28 | 16.71 | 17.17 | 16.58 | 17.05 | +2.03% | 4.75 | 6.36% |
| 2025-05-27 | 16.80 | 16.84 | 16.58 | 16.71 | -0.83% | 2.17 | 2.95% |