科蓝软件(300663)股票行情
科蓝软件(300663)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 |
|---|
| 2025-08-01 | 18.97 | 19.10 | 0.11 | 0.58% | 18.56 | 19.15 | 163045 | 30825.73 | 3.64% | 5.00 |
| 2025-07-31 | 19.05 | 18.99 | -0.13 | -0.68% | 18.91 | 19.34 | 167732 | 32154.68 | 3.75% | 2.00 |
| 2025-07-30 | 19.95 | 19.12 | -0.89 | -4.45% | 19.05 | 19.95 | 277305 | 53906.71 | 6.20% | 48.00 |
| 2025-07-29 | 20.06 | 20.01 | -0.18 | -0.89% | 19.61 | 20.13 | 226560 | 44922.98 | 5.06% | 5.00 |
| 2025-07-28 | 19.85 | 20.19 | 0.39 | 1.97% | 19.61 | 20.19 | 258022 | 51629.82 | 5.76% | 33.00 |
| 2025-07-25 | 19.60 | 19.80 | 0.06 | 0.30% | 19.52 | 19.99 | 218486 | 43228.94 | 4.88% | 0.00 |
| 2025-07-24 | 19.37 | 19.74 | 0.19 | 0.97% | 19.37 | 19.74 | 241540 | 47244.97 | 5.40% | 4.00 |
| 2025-07-23 | 19.40 | 19.55 | -0.02 | -0.10% | 19.21 | 19.80 | 227539 | 44545.22 | 5.08% | 0.00 |
| 2025-07-22 | 19.91 | 19.57 | -0.51 | -2.54% | 19.46 | 20.02 | 351269 | 68936.70 | 7.85% | 35.00 |
| 2025-07-21 | 20.59 | 20.08 | -0.37 | -1.81% | 19.90 | 20.59 | 325185 | 65565.36 | 7.27% | 1.00 |
| 2025-07-18 | 20.74 | 20.45 | -0.29 | -1.40% | 20.35 | 20.94 | 357617 | 73639.28 | 7.99% | 0.00 |
| 2025-07-17 | 20.18 | 20.74 | 0.54 | 2.67% | 20.11 | 21.00 | 518913 | 107195.07 | 11.59% | 32.00 |
| 2025-07-16 | 20.00 | 20.20 | 0.08 | 0.40% | 19.82 | 20.45 | 330169 | 66559.01 | 7.38% | 4.00 |
| 2025-07-15 | 19.80 | 20.12 | 0.26 | 1.31% | 19.46 | 20.13 | 366756 | 72608.59 | 8.19% | 9.00 |
| 2025-07-14 | 20.29 | 19.86 | -0.39 | -1.93% | 19.68 | 20.38 | 328274 | 65220.94 | 7.33% | 8.00 |
| 2025-07-11 | 20.13 | 20.25 | 0.17 | 0.85% | 19.88 | 20.59 | 572440 | 116162.69 | 12.79% | 134.00 |
| 2025-07-10 | 20.92 | 20.08 | -0.51 | -2.48% | 19.95 | 20.94 | 630267 | 128566.50 | 14.08% | 14.00 |
| 2025-07-09 | 20.78 | 20.59 | -0.79 | -3.70% | 20.38 | 20.98 | 820817 | 170083.11 | 18.34% | 36.00 |
| 2025-07-08 | 19.20 | 21.38 | 1.92 | 9.87% | 19.03 | 22.55 | 1156309 | 239386.78 | 25.83% | 114.00 |
| 2025-07-07 | 19.20 | 19.46 | 0.40 | 2.10% | 19.08 | 19.74 | 437950 | 85271.24 | 9.78% | 48.00 |
| 2025-07-04 | 19.11 | 19.06 | 0.39 | 2.09% | 18.63 | 19.47 | 499886 | 95557.93 | 11.17% | 10.00 |
| 2025-07-03 | 18.70 | 18.67 | -0.07 | -0.37% | 18.51 | 18.89 | 205955 | 38447.19 | 4.60% | 1.00 |
| 2025-07-02 | 18.81 | 18.74 | -0.25 | -1.32% | 18.58 | 19.49 | 316277 | 59813.87 | 7.07% | 0.00 |
| 2025-07-01 | 19.50 | 18.99 | -0.63 | -3.21% | 18.82 | 19.62 | 389334 | 74317.30 | 8.82% | 0.00 |
| 2025-06-30 | 19.74 | 19.62 | 0.24 | 1.24% | 19.35 | 19.88 | 391777 | 76835.62 | 8.87% | 6.00 |
| 2025-06-27 | 19.95 | 19.38 | -0.56 | -2.81% | 19.36 | 20.28 | 587361 | 116038.44 | 13.30% | 3.00 |
| 2025-06-26 | 19.50 | 19.94 | 0.05 | 0.25% | 19.30 | 20.65 | 877968 | 174748.97 | 19.88% | 5.00 |
| 2025-06-25 | 18.78 | 19.89 | 0.83 | 4.35% | 18.68 | 20.20 | 883016 | 172160.70 | 20.00% | 25.00 |
| 2025-06-24 | 18.79 | 19.06 | 0.53 | 2.86% | 18.22 | 19.38 | 538267 | 100718.03 | 12.19% | 10.00 |
| 2025-06-23 | 17.23 | 18.53 | 1.16 | 6.68% | 17.15 | 18.81 | 533512 | 97412.43 | 12.08% | 30.00 |
| 2025-06-20 | 17.80 | 17.37 | -0.68 | -3.77% | 17.02 | 17.99 | 346850 | 60308.04 | 7.85% | 0.00 |
| 2025-06-19 | 19.22 | 18.05 | -1.14 | -5.94% | 17.93 | 19.49 | 538963 | 99050.94 | 12.21% | 2.00 |
| 2025-06-18 | 18.80 | 19.19 | 0.57 | 3.06% | 18.80 | 20.10 | 834049 | 162554.97 | 18.89% | 21.00 |
| 2025-06-17 | 18.51 | 18.62 | -0.27 | -1.43% | 18.41 | 19.23 | 587334 | 110127.88 | 13.30% | 43.00 |
| 2025-06-16 | 17.71 | 18.89 | 1.11 | 6.24% | 17.71 | 18.99 | 711234 | 131208.41 | 16.11% | 46.00 |
| 2025-06-13 | 18.30 | 17.78 | -0.32 | -1.77% | 17.78 | 18.72 | 577811 | 105200.82 | 13.08% | 0.00 |
| 2025-06-12 | 17.04 | 18.10 | 0.89 | 5.17% | 16.93 | 18.18 | 331924 | 58341.55 | 7.52% | 37.00 |
| 2025-06-11 | 17.14 | 17.21 | 0.06 | 0.35% | 16.99 | 17.54 | 196322 | 33921.22 | 4.45% | 0.00 |
| 2025-06-10 | 17.56 | 17.15 | -0.54 | -3.05% | 16.77 | 17.65 | 272704 | 46813.09 | 6.18% | 8.00 |
| 2025-06-09 | 17.60 | 17.69 | 0.09 | 0.51% | 17.51 | 17.99 | 183651 | 32597.74 | 4.16% | 15.00 |
| 2025-06-06 | 17.73 | 17.60 | -0.50 | -2.76% | 17.59 | 18.10 | 241308 | 42834.52 | 5.46% | 32.00 |
| 2025-06-05 | 17.66 | 18.10 | 0.40 | 2.26% | 17.55 | 18.28 | 380614 | 68203.69 | 8.62% | 0.00 |
| 2025-06-04 | 17.73 | 17.70 | -0.23 | -1.28% | 17.38 | 17.88 | 288178 | 50718.96 | 6.53% | 37.00 |
| 2025-06-03 | 18.20 | 17.93 | 0.05 | 0.28% | 17.89 | 18.55 | 385519 | 70032.59 | 8.73% | 16.00 |
| 2025-05-30 | 18.51 | 17.88 | -0.62 | -3.35% | 17.75 | 18.64 | 447868 | 80890.58 | 10.14% | 27.00 |
| 2025-05-29 | 17.05 | 18.50 | 1.45 | 8.50% | 16.90 | 18.99 | 631375 | 113910.73 | 14.30% | 49.00 |
| 2025-05-28 | 16.71 | 17.05 | 0.34 | 2.03% | 16.58 | 17.17 | 280661 | 47540.16 | 6.36% | 25.00 |
| 2025-05-27 | 16.80 | 16.71 | -0.14 | -0.83% | 16.58 | 16.84 | 130248 | 21742.80 | 2.95% | 2.00 |
| 2025-05-26 | 16.41 | 16.85 | 0.45 | 2.74% | 16.41 | 16.89 | 194566 | 32524.69 | 4.41% | 2.00 |
| 2025-05-23 | 17.20 | 16.40 | -0.72 | -4.21% | 16.40 | 17.36 | 293806 | 49484.34 | 6.65% | 3.00 |
| 2025-05-22 | 17.18 | 17.12 | -0.22 | -1.27% | 17.06 | 17.45 | 202831 | 34893.50 | 4.59% | 11.00 |
| 2025-05-21 | 17.61 | 17.34 | -0.39 | -2.20% | 17.30 | 17.88 | 260119 | 45509.07 | 5.89% | 2.00 |
| 2025-05-20 | 18.00 | 17.73 | -0.36 | -1.99% | 17.61 | 18.09 | 280162 | 49746.40 | 6.34% | 0.00 |
| 2025-05-19 | 18.00 | 18.09 | -0.19 | -1.04% | 17.57 | 18.19 | 277717 | 49721.59 | 6.29% | 6.00 |
| 2025-05-16 | 18.20 | 18.28 | 0.25 | 1.39% | 17.71 | 18.45 | 351598 | 63893.11 | 7.96% | 76.00 |
| 2025-05-15 | 18.89 | 18.03 | -1.31 | -6.77% | 17.99 | 19.00 | 559041 | 102481.83 | 12.66% | 0.00 |
| 2025-05-14 | 19.06 | 19.34 | 0.49 | 2.60% | 18.60 | 19.38 | 668442 | 126862.76 | 15.14% | 28.00 |
| 2025-05-13 | 20.01 | 18.85 | -0.74 | -3.78% | 18.78 | 20.38 | 782493 | 149912.25 | 17.72% | 62.00 |
| 2025-05-12 | 18.03 | 19.59 | 0.76 | 4.04% | 17.91 | 19.93 | 1240135 | 236110.92 | 28.08% | 8.00 |
| 2025-05-09 | 16.49 | 18.83 | 2.31 | 13.98% | 16.30 | 19.82 | 1292073 | 244296.27 | 29.26% | 28.00 |
| 2025-05-08 | 16.17 | 16.52 | 0.21 | 1.29% | 16.17 | 16.55 | 162712 | 26661.39 | 3.68% | 5.00 |
| 2025-05-07 | 16.97 | 16.31 | -0.13 | -0.79% | 16.07 | 17.13 | 266946 | 44090.02 | 6.05% | 0.00 |
| 2025-05-06 | 15.63 | 16.44 | 1.14 | 7.45% | 15.50 | 16.86 | 322331 | 52471.74 | 7.30% | 14.00 |
| 2025-04-30 | 15.08 | 15.30 | 0.36 | 2.41% | 14.98 | 15.59 | 142994 | 21978.85 | 3.24% | 14.00 |
| 2025-04-29 | 14.80 | 14.94 | -0.05 | -0.33% | 14.71 | 15.10 | 103011 | 15422.46 | 2.33% | 0.00 |
| 2025-04-28 | 15.21 | 14.99 | -0.54 | -3.48% | 14.92 | 15.64 | 163579 | 24740.30 | 3.70% | 0.00 |
| 2025-04-25 | 16.16 | 15.53 | -0.26 | -1.65% | 15.50 | 16.18 | 152641 | 23924.34 | 3.46% | 1.00 |
| 2025-04-24 | 16.41 | 15.79 | -0.68 | -4.13% | 15.73 | 16.45 | 238580 | 38138.61 | 5.40% | 33.00 |
| 2025-04-23 | 17.04 | 16.47 | -0.23 | -1.38% | 16.33 | 17.40 | 430957 | 72539.78 | 9.76% | 0.00 |
| 2025-04-22 | 15.70 | 16.70 | 1.50 | 9.87% | 15.67 | 17.83 | 518586 | 86001.49 | 11.74% | 6.00 |
| 2025-04-21 | 14.75 | 15.20 | 0.44 | 2.98% | 14.59 | 15.43 | 162782 | 24690.94 | 3.69% | 0.00 |
| 2025-04-18 | 14.60 | 14.76 | 0.08 | 0.54% | 14.55 | 15.00 | 101001 | 14931.31 | 2.29% | 2.00 |
| 2025-04-17 | 14.72 | 14.68 | -0.27 | -1.81% | 14.66 | 14.99 | 121020 | 17956.40 | 2.74% | 0.00 |
| 2025-04-16 | 14.84 | 14.95 | 0.11 | 0.74% | 14.29 | 15.13 | 165862 | 24478.77 | 3.76% | 20.00 |
| 2025-04-15 | 15.18 | 14.84 | -0.28 | -1.85% | 14.72 | 15.25 | 105633 | 15724.44 | 2.39% | 0.00 |
| 2025-04-14 | 15.38 | 15.12 | 0.27 | 1.82% | 15.05 | 15.53 | 157784 | 24108.67 | 3.57% | 37.00 |
| 2025-04-11 | 14.75 | 14.85 | 0.01 | 0.07% | 14.60 | 15.07 | 164056 | 24371.95 | 3.72% | 0.00 |
| 2025-04-10 | 14.61 | 14.84 | 0.61 | 4.29% | 14.58 | 15.19 | 235007 | 35034.75 | 5.32% | 10.00 |
| 2025-04-09 | 13.16 | 14.23 | 0.80 | 5.96% | 12.51 | 14.31 | 276595 | 37619.35 | 6.26% | 0.00 |
| 2025-04-08 | 12.82 | 13.43 | 0.84 | 6.67% | 12.79 | 14.08 | 251536 | 33912.39 | 5.70% | 16.00 |
深证大盘股票行情在线 K线走势图
