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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.96 | 19.33 | 18.81 | 19.29 | +1.53% | 3.46 | 4.03% |
| 2025-09-15 | 18.80 | 19.15 | 18.70 | 19.00 | +0.74% | 2.76 | 3.26% |
| 2025-09-12 | 18.91 | 19.21 | 18.86 | 18.86 | -1.46% | 3.28 | 3.85% |
| 2025-09-11 | 18.67 | 19.25 | 18.41 | 19.14 | +2.90% | 4.08 | 4.80% |
| 2025-09-10 | 18.62 | 18.90 | 18.48 | 18.60 | -0.48% | 2.24 | 2.68% |
| 2025-09-09 | 19.32 | 19.42 | 18.68 | 18.69 | +0.05% | 4.06 | 4.76% |
| 2025-09-08 | 18.19 | 18.79 | 18.07 | 18.68 | +2.69% | 3.41 | 4.13% |
| 2025-09-05 | 18.00 | 18.27 | 17.66 | 18.19 | +1.06% | 2.63 | 3.25% |
| 2025-09-04 | 18.33 | 18.49 | 17.76 | 18.00 | -1.32% | 3.25 | 3.99% |
| 2025-09-03 | 18.89 | 18.99 | 18.21 | 18.24 | -3.24% | 3.37 | 4.05% |
| 2025-09-02 | 19.57 | 19.64 | 18.76 | 18.85 | -4.27% | 4.90 | 5.76% |
| 2025-09-01 | 19.75 | 20.12 | 19.44 | 19.69 | -0.25% | 4.56 | 5.16% |
| 2025-08-29 | 19.90 | 20.16 | 19.63 | 19.74 | -2.13% | 6.11 | 6.89% |
| 2025-08-28 | 20.02 | 20.45 | 19.13 | 20.17 | +1.77% | 8.80 | 9.91% |
| 2025-08-27 | 20.76 | 20.86 | 19.82 | 19.82 | -4.53% | 8.50 | 9.30% |
| 2025-08-26 | 20.27 | 20.97 | 19.91 | 20.76 | +1.42% | 10.38 | 11.18% |
| 2025-08-25 | 20.69 | 20.79 | 20.29 | 20.47 | +1.09% | 9.67 | 10.50% |
| 2025-08-22 | 20.10 | 20.40 | 20.00 | 20.25 | +0.30% | 7.42 | 8.21% |
| 2025-08-21 | 20.38 | 20.86 | 20.09 | 20.19 | +0.60% | 9.76 | 10.65% |
| 2025-08-20 | 19.85 | 20.27 | 19.61 | 20.07 | 0.00% | 7.53 | 8.43% |