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 |
|---|
| 2025-08-01 | 47.36 | 47.21 | -0.14 | -0.30% | 46.35 | 48.30 | 231341 | 109274.62 | 2.74% |
| 2025-07-31 | 46.98 | 47.35 | 0.25 | 0.53% | 46.94 | 48.51 | 250896 | 119929.72 | 2.97% |
| 2025-07-30 | 48.00 | 47.10 | -0.99 | -2.06% | 46.94 | 48.19 | 174609 | 83060.98 | 2.07% |
| 2025-07-29 | 47.02 | 48.09 | 0.89 | 1.89% | 46.99 | 48.29 | 238878 | 114355.09 | 2.83% |
| 2025-07-28 | 47.45 | 47.20 | -0.08 | -0.17% | 47.01 | 47.68 | 140007 | 66146.59 | 1.66% |
| 2025-07-25 | 46.80 | 47.28 | 0.37 | 0.79% | 46.75 | 47.40 | 178403 | 84023.88 | 2.11% |
| 2025-07-24 | 46.48 | 46.91 | 0.44 | 0.95% | 46.34 | 47.00 | 144492 | 67642.39 | 1.71% |
| 2025-07-23 | 46.70 | 46.47 | -0.31 | -0.66% | 46.40 | 47.08 | 169897 | 79302.58 | 2.01% |
| 2025-07-22 | 46.98 | 46.78 | -0.31 | -0.66% | 46.63 | 47.36 | 172858 | 81157.52 | 2.05% |
| 2025-07-21 | 47.50 | 47.09 | -0.86 | -1.79% | 46.80 | 47.74 | 221809 | 104611.27 | 2.63% |
| 2025-07-18 | 46.56 | 47.95 | 1.21 | 2.59% | 46.56 | 48.24 | 402945 | 191982.25 | 4.78% |
| 2025-07-17 | 45.35 | 46.74 | 1.28 | 2.82% | 45.12 | 47.48 | 323696 | 150756.44 | 3.84% |
| 2025-07-16 | 45.30 | 45.46 | 0.09 | 0.20% | 44.99 | 46.10 | 147384 | 67347.44 | 1.75% |
| 2025-07-15 | 46.30 | 45.37 | -0.53 | -1.15% | 44.80 | 46.40 | 227802 | 103031.34 | 2.70% |
| 2025-07-14 | 46.10 | 45.90 | -0.20 | -0.43% | 45.70 | 46.10 | 90701 | 41622.95 | 1.08% |
| 2025-07-11 | 45.26 | 46.10 | 0.87 | 1.92% | 45.11 | 46.78 | 223946 | 103036.13 | 2.65% |
| 2025-07-10 | 44.93 | 45.23 | 0.12 | 0.27% | 44.75 | 45.58 | 92117 | 41567.08 | 1.09% |
| 2025-07-09 | 45.50 | 45.11 | -0.34 | -0.75% | 45.00 | 45.68 | 118537 | 53809.44 | 1.41% |
| 2025-07-08 | 45.01 | 45.45 | 0.46 | 1.02% | 44.99 | 45.50 | 103579 | 46958.00 | 1.23% |
| 2025-07-07 | 45.36 | 44.99 | -0.37 | -0.82% | 44.87 | 45.36 | 79049 | 35577.83 | 0.94% |
| 2025-07-04 | 45.50 | 45.36 | -0.06 | -0.13% | 44.92 | 46.35 | 147012 | 66763.36 | 1.74% |
| 2025-07-03 | 45.41 | 45.42 | 0.02 | 0.04% | 45.12 | 45.77 | 105606 | 47928.11 | 1.25% |
| 2025-07-02 | 46.00 | 45.40 | -0.85 | -1.84% | 45.30 | 46.09 | 118451 | 54015.14 | 1.40% |
| 2025-07-01 | 46.71 | 46.25 | -0.52 | -1.11% | 46.07 | 46.88 | 127961 | 59286.38 | 1.52% |
| 2025-06-30 | 46.52 | 46.77 | 0.35 | 0.75% | 46.50 | 47.59 | 193636 | 90959.98 | 2.30% |
| 2025-06-27 | 47.77 | 46.42 | -0.56 | -1.19% | 46.40 | 47.92 | 210216 | 98766.70 | 2.49% |
| 2025-06-26 | 47.21 | 46.98 | -0.17 | -0.36% | 46.88 | 48.25 | 317479 | 151202.56 | 3.76% |
| 2025-06-25 | 46.80 | 47.15 | 0.20 | 0.43% | 46.35 | 47.36 | 275249 | 128994.84 | 3.26% |
| 2025-06-24 | 46.33 | 46.95 | 0.62 | 1.34% | 45.91 | 47.25 | 323381 | 150867.02 | 3.83% |
| 2025-06-23 | 43.99 | 46.33 | 2.03 | 4.58% | 43.74 | 47.11 | 423181 | 194453.36 | 5.02% |
| 2025-06-20 | 45.51 | 44.30 | -1.35 | -2.96% | 44.30 | 45.60 | 156228 | 70121.08 | 1.85% |
| 2025-06-19 | 44.95 | 45.65 | 0.55 | 1.22% | 44.51 | 46.17 | 251949 | 114556.31 | 2.99% |
| 2025-06-18 | 44.69 | 45.10 | 0.37 | 0.83% | 44.60 | 45.44 | 127036 | 57326.22 | 1.51% |
| 2025-06-17 | 44.75 | 44.73 | -0.11 | -0.25% | 44.61 | 45.10 | 69822 | 31282.25 | 0.83% |
| 2025-06-16 | 44.18 | 44.84 | 0.36 | 0.81% | 44.16 | 45.17 | 97083 | 43403.36 | 1.15% |
| 2025-06-13 | 44.40 | 44.48 | -0.08 | -0.18% | 44.13 | 44.69 | 117258 | 52037.15 | 1.39% |
| 2025-06-12 | 44.49 | 44.56 | -0.23 | -0.51% | 44.16 | 45.01 | 89850 | 40151.29 | 1.07% |
| 2025-06-11 | 44.78 | 44.79 | -0.01 | -0.02% | 44.54 | 45.04 | 85887 | 38510.73 | 1.02% |
| 2025-06-10 | 45.45 | 44.80 | -0.56 | -1.23% | 44.21 | 45.47 | 146068 | 65380.24 | 1.73% |
| 2025-06-09 | 44.90 | 45.36 | 0.39 | 0.87% | 44.76 | 45.37 | 118928 | 53707.80 | 1.41% |
| 2025-06-06 | 44.80 | 44.97 | 0.21 | 0.47% | 44.44 | 44.97 | 109152 | 48774.66 | 1.29% |
| 2025-06-05 | 44.44 | 44.76 | 0.67 | 1.52% | 44.19 | 44.88 | 136255 | 60856.07 | 1.62% |
| 2025-06-04 | 43.90 | 44.09 | 0.17 | 0.39% | 43.90 | 44.22 | 68232 | 30052.39 | 0.81% |
| 2025-06-03 | 43.99 | 43.92 | -0.09 | -0.20% | 43.73 | 44.38 | 84513 | 37143.92 | 1.00% |
| 2025-05-30 | 44.91 | 44.01 | -0.92 | -2.05% | 44.01 | 44.91 | 119389 | 52773.71 | 1.42% |
| 2025-05-29 | 44.60 | 44.93 | 0.53 | 1.19% | 44.40 | 45.16 | 133554 | 59951.18 | 1.58% |
| 2025-05-28 | 45.16 | 44.40 | -1.41 | -3.08% | 44.37 | 45.40 | 184906 | 82710.24 | 2.19% |
| 2025-05-27 | 44.06 | 45.81 | 1.59 | 3.60% | 43.63 | 46.30 | 373570 | 169610.44 | 4.43% |
| 2025-05-26 | 43.60 | 44.22 | 1.10 | 2.55% | 43.59 | 45.11 | 173278 | 76723.70 | 2.05% |
| 2025-05-23 | 44.17 | 43.12 | -0.94 | -2.13% | 43.11 | 44.47 | 132355 | 57910.38 | 1.57% |
| 2025-05-22 | 44.36 | 44.06 | -0.48 | -1.08% | 44.01 | 44.69 | 83979 | 37190.09 | 1.00% |
| 2025-05-21 | 44.83 | 44.54 | -0.44 | -0.98% | 44.37 | 44.83 | 83761 | 37309.62 | 0.99% |
| 2025-05-20 | 44.80 | 44.98 | 0.16 | 0.36% | 44.55 | 45.09 | 84431 | 37874.40 | 1.00% |
| 2025-05-19 | 44.50 | 44.82 | 0.31 | 0.70% | 44.12 | 45.14 | 101711 | 45357.66 | 1.21% |
| 2025-05-16 | 44.67 | 44.51 | -0.16 | -0.36% | 44.35 | 44.76 | 92778 | 41335.87 | 1.10% |
| 2025-05-15 | 45.43 | 44.67 | -0.92 | -2.02% | 44.63 | 45.43 | 121314 | 54435.20 | 1.44% |
| 2025-05-14 | 45.25 | 45.59 | 0.20 | 0.44% | 45.13 | 45.87 | 144112 | 65555.94 | 1.71% |
| 2025-05-13 | 46.52 | 45.39 | -0.87 | -1.88% | 45.30 | 46.60 | 194529 | 89107.91 | 2.31% |
| 2025-05-12 | 46.30 | 46.26 | -0.09 | -0.19% | 45.70 | 46.35 | 165889 | 76407.78 | 1.97% |
| 2025-05-09 | 46.09 | 46.35 | 0.18 | 0.39% | 45.50 | 46.80 | 214582 | 99351.98 | 2.54% |
| 2025-05-08 | 45.99 | 46.17 | 0.08 | 0.17% | 45.81 | 46.49 | 159112 | 73539.51 | 1.89% |
| 2025-05-07 | 47.10 | 46.09 | -0.82 | -1.75% | 45.74 | 47.35 | 270397 | 125431.72 | 3.21% |
| 2025-05-06 | 45.98 | 46.91 | 1.53 | 3.37% | 45.71 | 46.99 | 266439 | 123596.91 | 3.16% |
| 2025-04-30 | 45.24 | 45.38 | 0.33 | 0.73% | 44.87 | 45.75 | 192200 | 87278.49 | 2.28% |
| 2025-04-29 | 44.00 | 45.05 | 0.99 | 2.25% | 43.51 | 45.77 | 193799 | 87064.95 | 2.30% |
| 2025-04-28 | 44.70 | 44.06 | -0.52 | -1.17% | 44.05 | 45.08 | 124631 | 55383.77 | 1.48% |
| 2025-04-25 | 44.15 | 44.58 | 0.59 | 1.34% | 44.00 | 45.13 | 196342 | 87644.75 | 2.33% |
| 2025-04-24 | 44.60 | 43.99 | -0.70 | -1.57% | 43.68 | 44.65 | 182958 | 80706.42 | 2.17% |
| 2025-04-23 | 45.42 | 44.69 | -0.60 | -1.32% | 44.50 | 45.77 | 240097 | 107825.59 | 2.85% |
| 2025-04-22 | 45.77 | 45.29 | -0.48 | -1.05% | 45.04 | 45.96 | 174324 | 79033.36 | 2.07% |
| 2025-04-21 | 45.11 | 45.77 | 0.52 | 1.15% | 44.86 | 46.10 | 189049 | 86342.39 | 2.24% |
| 2025-04-18 | 46.35 | 45.25 | -1.25 | -2.69% | 44.82 | 46.68 | 277552 | 126411.59 | 3.29% |
| 2025-04-17 | 46.60 | 46.50 | -0.51 | -1.08% | 46.39 | 47.35 | 210295 | 98513.76 | 2.49% |
| 2025-04-16 | 47.70 | 47.01 | -0.69 | -1.45% | 46.66 | 48.30 | 290899 | 138283.83 | 3.45% |
| 2025-04-15 | 48.84 | 47.70 | -1.63 | -3.30% | 47.50 | 49.00 | 345763 | 165751.72 | 4.10% |
| 2025-04-14 | 48.99 | 49.33 | 0.33 | 0.67% | 48.00 | 49.83 | 486009 | 237639.86 | 5.76% |
| 2025-04-11 | 49.01 | 49.00 | -0.73 | -1.47% | 48.57 | 50.17 | 582624 | 287449.44 | 6.91% |
| 2025-04-10 | 49.80 | 49.73 | -1.45 | -2.83% | 48.00 | 51.28 | 835693 | 418386.06 | 9.91% |
| 2025-04-09 | 49.75 | 51.18 | 1.43 | 2.87% | 49.12 | 53.50 | 1147970 | 590460.69 | 13.61% |
| 2025-04-08 | 45.23 | 49.75 | 4.52 | 9.99% | 43.97 | 49.75 | 846180 | 398488.25 | 10.03% |
上证大盘股票行情在线 K线走势图
