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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.06 | 14.06 | 13.10 | 13.25 | -6.89% | 2.59 | 4.17% |
| 2026-03-20 | 15.19 | 15.30 | 14.22 | 14.23 | -6.20% | 2.11 | 3.16% |
| 2026-03-19 | 15.26 | 15.40 | 15.11 | 15.17 | -1.94% | 0.92 | 1.31% |
| 2026-03-18 | 15.46 | 15.52 | 15.26 | 15.47 | +1.11% | 0.91 | 1.29% |
| 2026-03-17 | 15.62 | 15.71 | 15.30 | 15.30 | -2.11% | 1.01 | 1.42% |
| 2026-03-16 | 15.36 | 15.68 | 15.33 | 15.63 | +2.90% | 1.66 | 2.34% |
| 2026-03-13 | 15.43 | 15.52 | 15.17 | 15.19 | -2.00% | 1.02 | 1.45% |
| 2026-03-12 | 15.51 | 15.75 | 15.46 | 15.50 | -0.32% | 1.03 | 1.44% |
| 2026-03-11 | 15.81 | 15.83 | 15.54 | 15.55 | -1.27% | 1.03 | 1.44% |
| 2026-03-10 | 15.81 | 16.10 | 15.61 | 15.75 | +0.32% | 1.65 | 2.27% |
| 2026-03-09 | 15.25 | 15.82 | 15.02 | 15.70 | +1.03% | 1.79 | 2.54% |
| 2026-03-06 | 15.18 | 15.55 | 15.12 | 15.54 | +1.77% | 1.09 | 1.54% |
| 2026-03-05 | 15.29 | 15.41 | 15.12 | 15.27 | +1.94% | 1.45 | 2.07% |
| 2026-03-04 | 15.10 | 15.30 | 14.92 | 14.98 | -1.58% | 1.56 | 2.26% |
| 2026-03-03 | 16.10 | 16.23 | 15.19 | 15.22 | -5.58% | 2.73 | 3.82% |
| 2026-03-02 | 16.80 | 16.88 | 16.10 | 16.12 | -6.39% | 3.47 | 4.64% |
| 2026-02-27 | 17.19 | 17.46 | 17.06 | 17.22 | +2.01% | 2.43 | 3.08% |
| 2026-02-26 | 17.16 | 17.29 | 16.85 | 16.88 | -1.11% | 1.68 | 2.17% |
| 2026-02-25 | 16.96 | 17.23 | 16.94 | 17.07 | +0.71% | 1.35 | 1.72% |
| 2026-02-24 | 17.19 | 17.21 | 16.85 | 16.95 | -0.64% | 1.28 | 1.65% |