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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.04 | 17.38 | 17.02 | 17.06 | -0.29% | 1.46 | 1.85% |
| 2026-02-12 | 17.43 | 17.44 | 17.00 | 17.11 | -1.10% | 1.71 | 2.18% |
| 2026-02-11 | 17.47 | 17.50 | 17.26 | 17.30 | -0.97% | 1.25 | 1.57% |
| 2026-02-10 | 17.36 | 17.60 | 17.27 | 17.47 | +0.81% | 1.56 | 1.95% |
| 2026-02-09 | 17.29 | 17.44 | 17.16 | 17.33 | +1.34% | 1.61 | 2.03% |
| 2026-02-06 | 16.96 | 17.34 | 16.82 | 17.10 | +0.06% | 1.73 | 2.21% |
| 2026-02-05 | 17.01 | 17.28 | 16.93 | 17.09 | -0.06% | 1.69 | 2.16% |
| 2026-02-04 | 17.00 | 17.18 | 16.92 | 17.10 | +0.06% | 1.49 | 1.91% |
| 2026-02-03 | 16.99 | 17.13 | 16.89 | 17.09 | +1.61% | 1.44 | 1.84% |
| 2026-02-02 | 17.13 | 17.37 | 16.80 | 16.82 | -1.87% | 1.64 | 2.10% |
| 2026-01-30 | 17.61 | 17.73 | 17.08 | 17.14 | -3.33% | 2.62 | 3.31% |
| 2026-01-29 | 17.73 | 18.20 | 17.40 | 17.73 | -0.73% | 2.49 | 3.05% |
| 2026-01-28 | 18.09 | 18.30 | 17.81 | 17.86 | -1.49% | 2.06 | 2.50% |
| 2026-01-27 | 18.11 | 18.39 | 17.77 | 18.13 | -0.55% | 2.37 | 2.88% |
| 2026-01-26 | 18.72 | 18.83 | 17.99 | 18.23 | -2.51% | 3.61 | 4.32% |
| 2026-01-23 | 18.32 | 18.94 | 18.23 | 18.70 | +1.52% | 3.64 | 4.26% |
| 2026-01-22 | 18.27 | 18.70 | 18.12 | 18.42 | +0.93% | 2.91 | 3.46% |
| 2026-01-21 | 18.00 | 18.83 | 17.97 | 18.25 | +0.94% | 3.34 | 3.97% |
| 2026-01-20 | 18.51 | 18.75 | 17.96 | 18.08 | -2.64% | 3.27 | 3.92% |
| 2026-01-19 | 18.60 | 18.95 | 18.48 | 18.57 | -1.38% | 3.11 | 3.64% |