中科软(603927)股票行情
中科软(603927)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 |
|---|
| 2025-04-18 | 19.20 | 19.25 | 0.06 | 0.31% | 19.03 | 19.31 | 48520 | 9307.54 | 0.58% |
| 2025-04-17 | 19.09 | 19.19 | -0.01 | -0.05% | 19.02 | 19.35 | 66718 | 12840.27 | 0.80% |
| 2025-04-16 | 19.42 | 19.20 | -0.29 | -1.49% | 18.90 | 19.43 | 84491 | 16197.37 | 1.02% |
| 2025-04-15 | 19.71 | 19.49 | -0.26 | -1.32% | 19.34 | 19.77 | 79607 | 15495.89 | 0.96% |
| 2025-04-14 | 19.94 | 19.75 | 0.13 | 0.66% | 19.66 | 19.96 | 101267 | 20052.48 | 1.22% |
| 2025-04-11 | 19.32 | 19.62 | 0.12 | 0.62% | 19.28 | 19.88 | 107703 | 21111.56 | 1.30% |
| 2025-04-10 | 19.60 | 19.50 | 0.10 | 0.52% | 19.50 | 20.13 | 160063 | 31637.82 | 1.93% |
| 2025-04-09 | 18.42 | 19.40 | 0.75 | 4.02% | 17.92 | 19.50 | 178184 | 33788.03 | 2.14% |
| 2025-04-08 | 19.08 | 18.65 | -0.43 | -2.25% | 18.23 | 19.45 | 192966 | 36060.80 | 2.32% |
| 2025-04-07 | 20.02 | 19.08 | -2.12 | -10.00% | 19.08 | 20.22 | 131940 | 25618.08 | 1.59% |
| 2025-04-03 | 21.13 | 21.20 | -0.16 | -0.75% | 21.08 | 21.50 | 59473 | 12634.65 | 0.72% |
| 2025-04-02 | 21.23 | 21.36 | 0.12 | 0.56% | 21.11 | 21.45 | 46376 | 9895.73 | 0.56% |
| 2025-04-01 | 21.21 | 21.24 | 0.02 | 0.09% | 21.18 | 21.46 | 59617 | 12708.74 | 0.72% |
| 2025-03-31 | 21.35 | 21.22 | -0.29 | -1.35% | 20.83 | 21.39 | 92001 | 19430.88 | 1.11% |
| 2025-03-28 | 21.47 | 21.51 | 0.02 | 0.09% | 21.41 | 21.64 | 63706 | 13720.09 | 0.77% |
| 2025-03-27 | 21.37 | 21.49 | 0.00 | 0.00% | 21.13 | 21.65 | 71312 | 15283.32 | 0.86% |
| 2025-03-26 | 21.47 | 21.49 | 0.00 | 0.00% | 21.43 | 21.68 | 68366 | 14733.77 | 0.82% |
| 2025-03-25 | 21.63 | 21.49 | -0.15 | -0.69% | 21.32 | 21.75 | 76230 | 16398.60 | 0.92% |
| 2025-03-24 | 22.01 | 21.64 | -0.36 | -1.64% | 21.22 | 22.15 | 113613 | 24591.42 | 1.37% |
| 2025-03-21 | 22.58 | 22.00 | -0.57 | -2.53% | 21.88 | 22.62 | 135453 | 30061.76 | 1.63% |
| 2025-03-20 | 22.97 | 22.57 | -0.40 | -1.74% | 22.54 | 23.04 | 140979 | 32032.81 | 1.70% |
| 2025-03-19 | 23.06 | 22.97 | -0.23 | -0.99% | 22.80 | 23.14 | 97193 | 22297.59 | 1.17% |
| 2025-03-18 | 23.27 | 23.20 | -0.02 | -0.09% | 23.05 | 23.55 | 120111 | 27967.40 | 1.45% |
| 2025-03-17 | 23.36 | 23.22 | -0.11 | -0.47% | 23.08 | 23.48 | 99514 | 23156.01 | 1.20% |
| 2025-03-14 | 23.02 | 23.33 | 0.29 | 1.26% | 22.73 | 23.45 | 153101 | 35490.56 | 1.84% |
| 2025-03-13 | 23.56 | 23.04 | -0.52 | -2.21% | 22.81 | 23.61 | 151572 | 34988.90 | 1.82% |
| 2025-03-12 | 23.96 | 23.56 | -0.21 | -0.88% | 23.55 | 24.17 | 179952 | 42877.31 | 2.17% |
| 2025-03-11 | 23.70 | 23.77 | -0.26 | -1.08% | 23.50 | 24.02 | 144963 | 34391.26 | 1.74% |
| 2025-03-10 | 24.34 | 24.03 | -0.30 | -1.23% | 23.71 | 24.58 | 192239 | 46167.57 | 2.31% |
| 2025-03-07 | 25.00 | 24.33 | -0.69 | -2.76% | 24.20 | 25.08 | 328762 | 81079.48 | 3.96% |
| 2025-03-06 | 24.13 | 25.02 | 1.04 | 4.34% | 24.13 | 25.33 | 524213 | 129650.38 | 6.31% |
| 2025-03-05 | 23.80 | 23.98 | 0.98 | 4.26% | 23.80 | 25.30 | 556178 | 136769.50 | 6.69% |
| 2025-03-04 | 22.19 | 23.00 | 0.66 | 2.95% | 22.16 | 23.20 | 137692 | 31461.21 | 1.66% |
| 2025-03-03 | 22.13 | 22.34 | 0.33 | 1.50% | 21.88 | 22.75 | 116837 | 26153.17 | 1.41% |
| 2025-02-28 | 23.30 | 22.01 | -1.28 | -5.50% | 21.96 | 23.30 | 162981 | 36820.92 | 1.96% |
| 2025-02-27 | 23.67 | 23.29 | -0.45 | -1.90% | 22.93 | 23.88 | 163583 | 38138.34 | 1.97% |
| 2025-02-26 | 23.88 | 23.74 | 0.00 | 0.00% | 23.40 | 23.93 | 165147 | 39040.46 | 1.99% |
| 2025-02-25 | 23.70 | 23.74 | -0.61 | -2.51% | 23.54 | 24.21 | 180401 | 42951.85 | 2.17% |
| 2025-02-24 | 24.80 | 24.35 | -0.33 | -1.34% | 24.10 | 24.89 | 201466 | 49434.13 | 2.42% |
| 2025-02-21 | 24.25 | 24.68 | 0.44 | 1.82% | 23.92 | 24.80 | 244083 | 59698.72 | 2.94% |
| 2025-02-20 | 24.33 | 24.24 | -0.09 | -0.37% | 23.95 | 24.73 | 191854 | 46629.05 | 2.31% |
| 2025-02-19 | 23.37 | 24.33 | 0.96 | 4.11% | 23.13 | 24.71 | 262414 | 62795.82 | 3.16% |
| 2025-02-18 | 24.32 | 23.37 | -0.95 | -3.91% | 23.23 | 24.67 | 273710 | 65371.47 | 3.29% |
| 2025-02-17 | 24.68 | 24.32 | 0.49 | 2.06% | 24.10 | 25.00 | 400869 | 98426.38 | 4.82% |
| 2025-02-14 | 22.82 | 23.83 | 1.01 | 4.43% | 22.78 | 23.92 | 290004 | 68161.09 | 3.49% |
| 2025-02-13 | 23.00 | 22.82 | -0.32 | -1.38% | 22.60 | 23.07 | 165663 | 37868.70 | 1.99% |
| 2025-02-12 | 22.76 | 23.14 | 0.52 | 2.30% | 22.63 | 23.22 | 193591 | 44572.78 | 2.33% |
| 2025-02-11 | 22.65 | 22.62 | -0.15 | -0.66% | 22.31 | 22.97 | 168184 | 38032.73 | 2.02% |
| 2025-02-10 | 22.60 | 22.77 | 0.23 | 1.02% | 22.45 | 22.88 | 194076 | 44028.50 | 2.34% |
| 2025-02-07 | 22.05 | 22.54 | 0.46 | 2.08% | 21.90 | 22.95 | 267336 | 59831.12 | 3.22% |
| 2025-02-06 | 21.26 | 22.08 | 0.81 | 3.81% | 20.96 | 22.12 | 220457 | 48042.75 | 2.65% |
| 2025-02-05 | 20.83 | 21.27 | 0.87 | 4.26% | 20.65 | 21.50 | 195138 | 41373.33 | 2.35% |
| 2025-01-27 | 20.95 | 20.40 | -0.22 | -1.07% | 20.39 | 20.98 | 88368 | 18197.86 | 1.06% |
| 2025-01-24 | 20.00 | 20.62 | 0.55 | 2.74% | 19.96 | 20.62 | 115983 | 23637.37 | 1.40% |
| 2025-01-23 | 20.23 | 20.07 | 0.09 | 0.45% | 20.00 | 20.76 | 122042 | 24877.91 | 1.47% |
| 2025-01-22 | 19.79 | 19.98 | 0.06 | 0.30% | 19.68 | 20.14 | 97676 | 19494.94 | 1.18% |
| 2025-01-21 | 19.98 | 19.92 | 0.06 | 0.30% | 19.63 | 20.02 | 78856 | 15640.34 | 0.95% |
| 2025-01-20 | 19.70 | 19.86 | 0.33 | 1.69% | 19.57 | 20.04 | 122048 | 24248.65 | 1.47% |
| 2025-01-17 | 19.50 | 19.53 | -1.06 | -5.15% | 19.19 | 19.77 | 242165 | 47223.83 | 2.91% |
| 2025-01-16 | 20.73 | 20.59 | -0.01 | -0.05% | 20.45 | 21.12 | 82860 | 17200.28 | 1.00% |
| 2025-01-15 | 20.76 | 20.60 | -0.28 | -1.34% | 20.53 | 20.88 | 71779 | 14842.34 | 0.86% |
| 2025-01-14 | 20.03 | 20.88 | 0.93 | 4.66% | 19.95 | 20.95 | 112244 | 23103.27 | 1.35% |
| 2025-01-13 | 19.50 | 19.95 | 0.26 | 1.32% | 19.44 | 20.10 | 71066 | 14069.79 | 0.86% |
| 2025-01-10 | 20.10 | 19.69 | -0.43 | -2.14% | 19.67 | 20.35 | 72953 | 14600.30 | 0.88% |
| 2025-01-09 | 19.90 | 20.12 | 0.06 | 0.30% | 19.90 | 20.35 | 65949 | 13322.43 | 0.79% |
| 2025-01-08 | 20.25 | 20.06 | -0.27 | -1.33% | 19.44 | 20.30 | 103388 | 20602.53 | 1.24% |
| 2025-01-07 | 20.28 | 20.33 | 0.13 | 0.64% | 20.06 | 20.38 | 80032 | 16186.06 | 0.96% |
| 2025-01-06 | 20.16 | 20.20 | 0.20 | 1.00% | 19.95 | 20.44 | 93208 | 18834.05 | 1.12% |
| 2025-01-03 | 20.72 | 20.00 | -0.62 | -3.01% | 19.92 | 20.81 | 107544 | 21906.78 | 1.29% |
| 2025-01-02 | 21.70 | 20.62 | -1.08 | -4.98% | 20.35 | 21.70 | 135475 | 28465.70 | 1.63% |
| 2024-12-31 | 22.78 | 21.70 | -0.94 | -4.15% | 21.67 | 22.79 | 116822 | 25777.96 | 1.41% |
| 2024-12-30 | 22.78 | 22.64 | -0.14 | -0.61% | 22.47 | 23.00 | 75518 | 17167.97 | 0.91% |
| 2024-12-27 | 22.89 | 22.78 | -0.06 | -0.26% | 22.65 | 23.28 | 97685 | 22483.15 | 1.18% |
| 2024-12-26 | 22.46 | 22.84 | 0.38 | 1.69% | 22.40 | 23.05 | 80536 | 18381.75 | 0.97% |
| 2024-12-25 | 22.83 | 22.46 | -0.40 | -1.75% | 22.37 | 22.89 | 78071 | 17626.16 | 0.94% |
| 2024-12-24 | 22.81 | 22.86 | 0.09 | 0.40% | 22.48 | 22.94 | 91453 | 20798.46 | 1.10% |
| 2024-12-23 | 23.66 | 22.77 | -0.92 | -3.88% | 22.71 | 23.84 | 132753 | 30680.43 | 1.60% |
| 2024-12-20 | 23.60 | 23.69 | 0.06 | 0.25% | 23.36 | 24.00 | 116112 | 27559.94 | 1.40% |
| 2024-12-19 | 22.87 | 23.63 | 0.45 | 1.94% | 22.81 | 23.72 | 106556 | 24871.48 | 1.28% |
| 2024-12-18 | 23.00 | 23.18 | 0.30 | 1.31% | 22.84 | 23.36 | 76583 | 17723.46 | 0.92% |
上证大盘股票行情在线 K线走势图
