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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.01 | 17.19 | 16.60 | 17.01 | -0.70% | 1.61 | 2.10% |
| 2025-12-16 | 17.15 | 17.44 | 16.71 | 17.13 | +0.18% | 1.76 | 2.27% |
| 2025-12-15 | 17.27 | 17.47 | 17.05 | 17.10 | -1.27% | 1.23 | 1.57% |
| 2025-12-12 | 17.05 | 17.77 | 17.02 | 17.32 | +1.46% | 2.05 | 2.58% |
| 2025-12-11 | 17.23 | 17.54 | 17.05 | 17.07 | -1.50% | 1.31 | 1.67% |
| 2025-12-10 | 17.07 | 17.80 | 17.01 | 17.33 | +1.40% | 1.88 | 2.38% |
| 2025-12-09 | 17.43 | 17.54 | 17.05 | 17.09 | -2.40% | 1.40 | 1.79% |
| 2025-12-08 | 17.38 | 17.66 | 17.30 | 17.51 | +0.75% | 1.42 | 1.79% |
| 2025-12-05 | 17.00 | 17.44 | 16.72 | 17.38 | +2.96% | 1.66 | 2.12% |
| 2025-12-04 | 17.18 | 17.28 | 16.88 | 16.88 | -1.69% | 1.24 | 1.59% |
| 2025-12-03 | 17.77 | 17.79 | 17.14 | 17.17 | -3.38% | 1.85 | 2.35% |
| 2025-12-02 | 17.98 | 18.33 | 17.76 | 17.77 | -1.61% | 1.41 | 1.74% |
| 2025-12-01 | 17.90 | 18.25 | 17.81 | 18.06 | -0.11% | 2.18 | 2.66% |
| 2025-11-28 | 17.89 | 18.12 | 17.69 | 18.08 | +0.72% | 1.71 | 2.10% |
| 2025-11-27 | 17.97 | 18.20 | 17.90 | 17.95 | -0.77% | 1.65 | 2.00% |
| 2025-11-26 | 18.50 | 18.68 | 18.04 | 18.09 | -2.58% | 2.61 | 3.12% |
| 2025-11-25 | 18.35 | 18.72 | 18.30 | 18.57 | +0.87% | 3.35 | 3.96% |
| 2025-11-24 | 18.30 | 18.50 | 17.70 | 18.41 | +1.66% | 2.76 | 3.33% |
| 2025-11-21 | 17.86 | 18.43 | 17.76 | 18.11 | -1.04% | 2.69 | 3.27% |
| 2025-11-20 | 18.07 | 18.58 | 18.01 | 18.30 | +1.50% | 3.44 | 4.12% |