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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.06 | 19.49 | 18.49 | 18.83 | -2.69% | 5.49 | 6.36% |
| 2026-01-15 | 19.77 | 19.96 | 19.15 | 19.35 | -3.54% | 6.63 | 7.44% |
| 2026-01-14 | 19.57 | 20.71 | 19.44 | 20.06 | +3.62% | 12.49 | 13.53% |
| 2026-01-13 | 20.30 | 20.42 | 19.26 | 19.36 | -3.63% | 7.96 | 8.84% |
| 2026-01-12 | 19.55 | 20.43 | 19.10 | 20.09 | +5.51% | 11.23 | 12.36% |
| 2026-01-09 | 18.47 | 19.04 | 18.45 | 19.04 | +1.66% | 5.02 | 5.83% |
| 2026-01-08 | 18.30 | 19.20 | 18.28 | 18.73 | +1.02% | 5.25 | 6.11% |
| 2026-01-07 | 18.10 | 19.10 | 18.10 | 18.54 | +0.65% | 6.28 | 7.35% |
| 2026-01-06 | 18.18 | 18.85 | 17.70 | 18.42 | +5.38% | 6.81 | 8.16% |
| 2026-01-05 | 17.55 | 17.62 | 17.29 | 17.48 | -0.91% | 2.30 | 2.90% |
| 2025-12-31 | 17.22 | 17.80 | 17.19 | 17.64 | +1.97% | 2.66 | 3.34% |
| 2025-12-30 | 17.25 | 17.58 | 17.20 | 17.30 | +0.17% | 2.09 | 2.63% |
| 2025-12-29 | 17.10 | 17.47 | 17.08 | 17.27 | +0.99% | 1.63 | 2.07% |
| 2025-12-26 | 17.20 | 17.34 | 17.01 | 17.10 | -0.81% | 1.24 | 1.58% |
| 2025-12-25 | 17.30 | 17.36 | 17.10 | 17.24 | +0.76% | 1.35 | 1.73% |
| 2025-12-24 | 17.02 | 17.21 | 16.98 | 17.11 | +0.18% | 1.16 | 1.49% |
| 2025-12-23 | 17.31 | 17.47 | 17.04 | 17.08 | -3.23% | 2.35 | 3.01% |
| 2025-12-22 | 16.88 | 17.90 | 16.76 | 17.65 | +5.75% | 3.95 | 4.98% |
| 2025-12-19 | 16.80 | 16.97 | 16.67 | 16.69 | -0.54% | 1.36 | 1.79% |
| 2025-12-18 | 16.90 | 17.07 | 16.77 | 16.78 | -1.35% | 0.88 | 1.14% |