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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.20 | 18.29 | 17.95 | 18.03 | -0.88% | 1.85 | 2.25% |
| 2025-11-18 | 18.06 | 18.26 | 17.89 | 18.19 | +0.22% | 2.93 | 3.55% |
| 2025-11-17 | 17.34 | 18.22 | 17.33 | 18.15 | +4.01% | 3.55 | 4.35% |
| 2025-11-14 | 17.40 | 17.74 | 17.31 | 17.45 | 0.00% | 1.56 | 1.95% |
| 2025-11-13 | 17.22 | 17.51 | 17.10 | 17.45 | +1.16% | 1.58 | 2.01% |
| 2025-11-12 | 17.20 | 17.27 | 17.04 | 17.25 | +0.06% | 1.10 | 1.40% |
| 2025-11-11 | 17.35 | 17.48 | 17.22 | 17.24 | -0.98% | 1.13 | 1.44% |
| 2025-11-10 | 17.16 | 17.68 | 17.16 | 17.41 | +1.28% | 1.77 | 2.22% |
| 2025-11-07 | 17.45 | 17.45 | 17.14 | 17.19 | -1.88% | 1.72 | 2.19% |
| 2025-11-06 | 17.72 | 17.77 | 17.43 | 17.52 | -1.13% | 1.41 | 1.77% |
| 2025-11-05 | 17.71 | 17.94 | 17.64 | 17.72 | -0.78% | 1.38 | 1.70% |
| 2025-11-04 | 18.00 | 18.05 | 17.77 | 17.86 | -1.16% | 1.46 | 1.80% |
| 2025-11-03 | 17.97 | 18.10 | 17.72 | 18.07 | +1.35% | 2.05 | 2.50% |
| 2025-10-31 | 17.52 | 17.90 | 17.52 | 17.83 | +1.77% | 1.98 | 2.44% |
| 2025-10-30 | 17.44 | 17.84 | 17.18 | 17.52 | -0.85% | 2.09 | 2.62% |
| 2025-10-29 | 17.77 | 17.84 | 17.53 | 17.67 | -0.56% | 1.49 | 1.86% |
| 2025-10-28 | 17.52 | 17.99 | 17.40 | 17.77 | +1.37% | 2.21 | 2.72% |
| 2025-10-27 | 17.49 | 17.63 | 17.35 | 17.53 | +1.21% | 1.61 | 2.02% |
| 2025-10-24 | 17.15 | 17.36 | 17.14 | 17.32 | +0.52% | 1.56 | 1.98% |
| 2025-10-23 | 17.13 | 17.24 | 16.75 | 17.23 | +1.59% | 1.36 | 1.77% |