中国软件(600536)股票行情
中国软件(600536)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 44.19 | 43.86 | -0.38 | -0.86% | 43.85 | 44.70 | 119626 | 52879.21 | 1.42% |
| 2025-03-27 | 43.40 | 44.24 | 0.84 | 1.94% | 43.00 | 44.40 | 149773 | 65652.76 | 1.78% |
| 2025-03-26 | 43.45 | 43.40 | -0.07 | -0.16% | 43.31 | 43.85 | 74157 | 32320.58 | 0.88% |
| 2025-03-25 | 43.98 | 43.47 | -0.50 | -1.14% | 43.35 | 44.09 | 83697 | 36530.71 | 0.99% |
| 2025-03-24 | 44.05 | 43.97 | -0.28 | -0.63% | 42.70 | 44.48 | 162756 | 70934.72 | 1.93% |
| 2025-03-21 | 45.55 | 44.25 | -1.54 | -3.36% | 44.01 | 45.87 | 183386 | 82170.33 | 2.17% |
| 2025-03-20 | 46.16 | 45.79 | -0.47 | -1.02% | 45.78 | 46.45 | 101347 | 46640.57 | 1.20% |
| 2025-03-19 | 46.80 | 46.26 | -0.63 | -1.34% | 46.13 | 46.81 | 103416 | 47945.12 | 1.23% |
| 2025-03-18 | 47.01 | 46.89 | 0.08 | 0.17% | 46.66 | 47.40 | 121514 | 57072.94 | 1.44% |
| 2025-03-17 | 47.02 | 46.81 | 0.21 | 0.45% | 46.68 | 47.77 | 174202 | 82293.75 | 2.06% |
| 2025-03-14 | 45.20 | 46.60 | 0.89 | 1.95% | 45.20 | 46.67 | 186146 | 86098.18 | 2.21% |
| 2025-03-13 | 46.74 | 45.71 | -1.15 | -2.45% | 45.40 | 46.77 | 186731 | 85880.59 | 2.21% |
| 2025-03-12 | 47.07 | 46.86 | 0.11 | 0.24% | 46.80 | 47.55 | 156563 | 73853.47 | 1.86% |
| 2025-03-11 | 46.27 | 46.75 | -0.15 | -0.32% | 46.02 | 47.13 | 128542 | 59916.84 | 1.52% |
| 2025-03-10 | 47.60 | 46.90 | -0.90 | -1.88% | 46.31 | 47.60 | 182096 | 85359.19 | 2.16% |
| 2025-03-07 | 48.50 | 47.80 | -1.05 | -2.15% | 47.58 | 48.84 | 224258 | 107853.96 | 2.66% |
| 2025-03-06 | 47.78 | 48.85 | 1.41 | 2.97% | 47.77 | 49.31 | 283213 | 137576.48 | 3.36% |
| 2025-03-05 | 47.35 | 47.44 | 0.09 | 0.19% | 47.01 | 48.00 | 172256 | 81811.57 | 2.04% |
| 2025-03-04 | 45.88 | 47.35 | 0.66 | 1.41% | 45.85 | 47.50 | 181301 | 85299.34 | 2.15% |
| 2025-03-03 | 46.59 | 46.69 | 0.18 | 0.39% | 45.89 | 47.60 | 233165 | 109246.17 | 2.76% |
| 2025-02-28 | 49.65 | 46.51 | -3.39 | -6.79% | 46.48 | 49.89 | 371393 | 177557.33 | 4.40% |
| 2025-02-27 | 51.30 | 49.90 | -1.19 | -2.33% | 49.52 | 51.30 | 293812 | 147474.25 | 3.48% |
| 2025-02-26 | 51.40 | 51.09 | -0.73 | -1.41% | 50.66 | 51.70 | 313846 | 160390.42 | 3.72% |
| 2025-02-25 | 51.00 | 51.82 | -0.16 | -0.31% | 50.51 | 54.00 | 494887 | 258223.11 | 5.87% |
| 2025-02-24 | 52.65 | 51.98 | -0.67 | -1.27% | 51.38 | 52.94 | 389728 | 202827.58 | 4.62% |
| 2025-02-21 | 51.33 | 52.65 | 1.48 | 2.89% | 49.61 | 53.28 | 621383 | 319425.53 | 7.37% |
| 2025-02-20 | 52.40 | 51.17 | -1.31 | -2.50% | 50.88 | 52.40 | 361651 | 186077.67 | 4.29% |
| 2025-02-19 | 51.54 | 52.48 | 0.93 | 1.80% | 49.16 | 52.50 | 502228 | 256039.53 | 5.95% |
| 2025-02-18 | 50.60 | 51.55 | 0.53 | 1.04% | 50.60 | 54.20 | 681508 | 357284.44 | 8.08% |
| 2025-02-17 | 51.33 | 51.02 | -0.15 | -0.29% | 50.30 | 52.80 | 568165 | 292772.00 | 6.73% |
| 2025-02-14 | 49.20 | 51.17 | 1.71 | 3.46% | 49.07 | 51.45 | 537080 | 271987.22 | 6.37% |
| 2025-02-13 | 49.89 | 49.46 | -0.56 | -1.12% | 48.40 | 50.80 | 377226 | 186570.44 | 4.47% |
| 2025-02-12 | 48.71 | 50.02 | 0.79 | 1.60% | 48.65 | 50.27 | 316092 | 157472.58 | 3.75% |
| 2025-02-11 | 50.24 | 49.23 | -1.51 | -2.98% | 49.19 | 50.24 | 340740 | 169004.59 | 4.04% |
| 2025-02-10 | 51.09 | 50.74 | 0.39 | 0.77% | 49.80 | 51.79 | 510811 | 258642.05 | 6.06% |
| 2025-02-07 | 48.50 | 50.35 | 1.49 | 3.05% | 48.30 | 51.75 | 656069 | 328551.09 | 7.78% |
| 2025-02-06 | 46.50 | 48.86 | 2.21 | 4.74% | 45.70 | 49.30 | 510722 | 244559.36 | 6.05% |
| 2025-02-05 | 44.36 | 46.65 | 3.42 | 7.91% | 44.00 | 47.50 | 535119 | 246673.03 | 6.34% |
| 2025-01-27 | 45.36 | 43.23 | -1.75 | -3.89% | 43.18 | 45.50 | 200234 | 88050.88 | 2.37% |
| 2025-01-24 | 43.59 | 44.98 | 1.38 | 3.17% | 43.55 | 45.08 | 282490 | 126157.51 | 3.35% |
| 2025-01-23 | 44.38 | 43.60 | -0.30 | -0.68% | 43.60 | 45.80 | 278822 | 124451.13 | 3.31% |
| 2025-01-22 | 44.50 | 43.90 | -0.95 | -2.12% | 43.71 | 44.61 | 186376 | 82267.02 | 2.21% |
| 2025-01-21 | 45.14 | 44.85 | -0.20 | -0.44% | 44.66 | 45.40 | 153754 | 69093.83 | 1.82% |
| 2025-01-20 | 45.00 | 45.05 | -0.35 | -0.77% | 44.83 | 45.81 | 209345 | 94672.55 | 2.48% |
| 2025-01-17 | 45.12 | 45.40 | -0.10 | -0.22% | 44.89 | 46.11 | 179174 | 81442.54 | 2.12% |
| 2025-01-16 | 45.67 | 45.50 | -0.17 | -0.37% | 45.10 | 46.77 | 229584 | 105306.00 | 2.72% |
| 2025-01-15 | 46.33 | 45.67 | -0.96 | -2.06% | 45.42 | 46.46 | 241418 | 110765.25 | 2.86% |
| 2025-01-14 | 45.11 | 46.63 | 1.46 | 3.23% | 44.85 | 46.92 | 430358 | 199327.61 | 5.10% |
| 2025-01-13 | 42.91 | 45.17 | 1.79 | 4.13% | 42.61 | 46.00 | 436636 | 195335.84 | 5.18% |
| 2025-01-10 | 43.51 | 43.38 | -0.44 | -1.00% | 43.38 | 45.58 | 306776 | 136338.47 | 3.64% |
| 2025-01-09 | 42.48 | 43.82 | 1.12 | 2.62% | 42.40 | 44.19 | 274832 | 119965.20 | 3.26% |
| 2025-01-08 | 42.58 | 42.70 | -0.30 | -0.70% | 41.70 | 43.49 | 252138 | 107658.84 | 2.99% |
| 2025-01-07 | 42.00 | 43.00 | 1.24 | 2.97% | 41.82 | 43.60 | 273052 | 116809.55 | 3.24% |
| 2025-01-06 | 41.61 | 41.76 | -0.21 | -0.50% | 41.37 | 42.75 | 209853 | 87761.65 | 2.49% |
| 2025-01-03 | 44.46 | 41.97 | -2.51 | -5.64% | 41.81 | 44.77 | 282054 | 121262.95 | 3.34% |
| 2025-01-02 | 46.32 | 44.48 | -2.21 | -4.73% | 43.80 | 46.61 | 312521 | 141319.81 | 3.71% |
| 2024-12-31 | 49.30 | 46.69 | -2.44 | -4.97% | 46.66 | 49.50 | 239850 | 114530.41 | 2.85% |
| 2024-12-30 | 49.42 | 49.13 | -0.29 | -0.59% | 48.67 | 49.69 | 150306 | 73943.61 | 1.78% |
| 2024-12-27 | 49.75 | 49.42 | -0.14 | -0.28% | 49.22 | 51.10 | 250937 | 125915.99 | 2.98% |
| 2024-12-26 | 48.21 | 49.56 | 1.25 | 2.59% | 48.11 | 50.11 | 276567 | 136275.08 | 3.28% |
| 2024-12-25 | 50.75 | 48.31 | -2.44 | -4.81% | 47.70 | 50.76 | 348467 | 170609.88 | 4.13% |
| 2024-12-24 | 50.28 | 50.75 | 0.32 | 0.63% | 49.72 | 50.95 | 223409 | 112283.63 | 2.65% |
| 2024-12-23 | 51.51 | 50.43 | -1.53 | -2.94% | 50.20 | 52.23 | 233065 | 119147.20 | 2.76% |
| 2024-12-20 | 51.43 | 51.96 | 0.02 | 0.04% | 51.17 | 52.69 | 278010 | 144419.88 | 3.30% |
| 2024-12-19 | 50.00 | 51.94 | 1.38 | 2.73% | 49.55 | 52.50 | 367994 | 188766.00 | 4.37% |
| 2024-12-18 | 50.26 | 50.56 | 0.48 | 0.96% | 50.12 | 51.08 | 209912 | 106231.80 | 2.49% |
| 2024-12-17 | 51.00 | 50.08 | -1.02 | -2.00% | 49.99 | 51.59 | 247815 | 125361.89 | 2.94% |
| 2024-12-16 | 52.60 | 51.10 | -1.25 | -2.39% | 50.66 | 52.68 | 289082 | 148367.83 | 3.43% |
| 2024-12-13 | 53.60 | 52.35 | -1.68 | -3.11% | 52.28 | 53.83 | 308246 | 163087.70 | 3.66% |
| 2024-12-12 | 54.49 | 54.03 | -0.43 | -0.79% | 53.26 | 54.70 | 307578 | 165630.56 | 3.65% |
| 2024-12-11 | 55.58 | 54.46 | -1.53 | -2.73% | 53.66 | 55.72 | 461406 | 250628.33 | 5.47% |
| 2024-12-10 | 58.01 | 55.99 | 0.07 | 0.13% | 55.88 | 58.54 | 541673 | 308622.00 | 6.43% |
| 2024-12-09 | 55.82 | 55.92 | 0.66 | 1.19% | 55.51 | 57.67 | 494737 | 279604.47 | 5.87% |
| 2024-12-06 | 56.00 | 55.26 | 0.16 | 0.29% | 54.80 | 56.50 | 362003 | 200937.80 | 4.29% |
| 2024-12-05 | 55.55 | 55.10 | -1.14 | -2.03% | 54.80 | 55.94 | 365520 | 201799.52 | 4.34% |
| 2024-12-04 | 55.28 | 56.24 | 0.97 | 1.76% | 54.11 | 57.05 | 609886 | 338817.84 | 7.24% |
| 2024-12-03 | 55.87 | 55.27 | -0.55 | -0.99% | 54.00 | 57.60 | 567276 | 318522.00 | 6.73% |
| 2024-12-02 | 55.26 | 55.82 | 0.36 | 0.65% | 55.00 | 55.93 | 460698 | 255382.89 | 5.47% |
| 2024-11-29 | 53.80 | 55.46 | 0.80 | 1.46% | 53.06 | 56.71 | 597531 | 327654.50 | 7.09% |
| 2024-11-28 | 53.69 | 54.66 | 1.16 | 2.17% | 52.85 | 56.50 | 703460 | 386460.34 | 8.35% |
上证大盘股票行情在线 K线走势图
