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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.39 | 13.39 | 13.10 | 13.19 | -1.86% | 1.11 | 1.83% |
| 2026-04-20 | 13.39 | 13.55 | 13.28 | 13.44 | +0.52% | 1.45 | 2.36% |
| 2026-04-17 | 13.35 | 13.45 | 13.18 | 13.37 | 0.00% | 1.18 | 1.92% |
| 2026-04-16 | 13.19 | 13.42 | 13.11 | 13.37 | +1.83% | 1.11 | 1.82% |
| 2026-04-15 | 13.51 | 13.53 | 13.10 | 13.13 | -1.80% | 0.99 | 1.62% |
| 2026-04-14 | 13.53 | 13.60 | 13.25 | 13.37 | -0.22% | 1.04 | 1.68% |
| 2026-04-13 | 13.19 | 13.55 | 13.11 | 13.40 | +0.45% | 1.50 | 2.45% |
| 2026-04-10 | 13.42 | 13.51 | 13.20 | 13.34 | +2.07% | 2.07 | 3.37% |
| 2026-04-09 | 13.60 | 13.60 | 13.05 | 13.07 | -2.97% | 1.54 | 2.55% |
| 2026-04-08 | 13.00 | 13.52 | 12.93 | 13.47 | +6.06% | 1.88 | 3.08% |
| 2026-04-07 | 12.30 | 12.82 | 12.27 | 12.70 | +2.83% | 1.54 | 2.66% |
| 2026-04-03 | 13.00 | 13.38 | 12.34 | 12.35 | -3.06% | 1.61 | 2.77% |
| 2026-04-02 | 13.21 | 13.21 | 12.68 | 12.74 | -3.92% | 1.18 | 1.99% |
| 2026-04-01 | 13.45 | 13.51 | 13.13 | 13.26 | +0.68% | 0.84 | 1.37% |
| 2026-03-31 | 13.47 | 13.68 | 13.16 | 13.17 | -1.35% | 1.23 | 2.00% |
| 2026-03-30 | 13.20 | 13.36 | 12.96 | 13.35 | -0.15% | 1.04 | 1.72% |
| 2026-03-27 | 12.93 | 13.46 | 12.88 | 13.37 | +1.67% | 1.09 | 1.80% |
| 2026-03-26 | 13.63 | 13.69 | 13.10 | 13.15 | -3.73% | 1.25 | 2.05% |
| 2026-03-25 | 13.60 | 13.81 | 13.46 | 13.66 | +0.44% | 1.34 | 2.14% |
| 2026-03-24 | 13.50 | 13.64 | 13.15 | 13.60 | +2.64% | 1.58 | 2.58% |