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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.41 | 16.89 | 16.41 | 16.85 | +2.74% | 3.25 | 4.41% |
| 2025-05-23 | 17.20 | 17.36 | 16.40 | 16.40 | -4.21% | 4.95 | 6.65% |
| 2025-05-22 | 17.18 | 17.45 | 17.06 | 17.12 | -1.27% | 3.49 | 4.59% |
| 2025-05-21 | 17.61 | 17.88 | 17.30 | 17.34 | -2.20% | 4.55 | 5.89% |
| 2025-05-20 | 18.00 | 18.09 | 17.61 | 17.73 | -1.99% | 4.97 | 6.34% |
| 2025-05-19 | 18.00 | 18.19 | 17.57 | 18.09 | -1.04% | 4.97 | 6.29% |
| 2025-05-16 | 18.20 | 18.45 | 17.71 | 18.28 | +1.39% | 6.39 | 7.96% |
| 2025-05-15 | 18.89 | 19.00 | 17.99 | 18.03 | -6.77% | 10.25 | 12.66% |
| 2025-05-14 | 19.06 | 19.38 | 18.60 | 19.34 | +2.60% | 12.69 | 15.14% |
| 2025-05-13 | 20.01 | 20.38 | 18.78 | 18.85 | -3.78% | 14.99 | 17.72% |
| 2025-05-12 | 18.03 | 19.93 | 17.91 | 19.59 | +4.04% | 23.61 | 28.08% |
| 2025-05-09 | 16.49 | 19.82 | 16.30 | 18.83 | +13.98% | 24.43 | 29.26% |
| 2025-05-08 | 16.17 | 16.55 | 16.17 | 16.52 | +1.29% | 2.67 | 3.68% |
| 2025-05-07 | 16.97 | 17.13 | 16.07 | 16.31 | -0.79% | 4.41 | 6.05% |
| 2025-05-06 | 15.63 | 16.86 | 15.50 | 16.44 | +7.45% | 5.25 | 7.30% |