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 |
|---|
| 2026-02-03 | 19.51 | 19.58 | 0.26 | 1.35% | 19.28 | 19.61 | 89763 | 17491.55 | 1.08% |
| 2026-02-02 | 19.55 | 19.32 | -0.25 | -1.28% | 19.30 | 19.86 | 140323 | 27560.57 | 1.69% |
| 2026-01-30 | 20.28 | 19.57 | -0.77 | -3.79% | 19.53 | 20.28 | 190567 | 37708.82 | 2.29% |
| 2026-01-29 | 20.19 | 20.34 | 0.02 | 0.10% | 19.90 | 20.73 | 184093 | 37652.71 | 2.22% |
| 2026-01-28 | 20.25 | 20.32 | -0.01 | -0.05% | 20.22 | 20.62 | 126152 | 25720.15 | 1.52% |
| 2026-01-27 | 20.18 | 20.33 | 0.10 | 0.49% | 19.84 | 20.38 | 146737 | 29517.07 | 1.77% |
| 2026-01-26 | 20.63 | 20.23 | -0.40 | -1.94% | 19.99 | 20.75 | 160113 | 32406.84 | 1.93% |
| 2026-01-23 | 20.50 | 20.63 | 0.18 | 0.88% | 20.42 | 20.71 | 125376 | 25831.13 | 1.51% |
| 2026-01-22 | 20.34 | 20.45 | 0.18 | 0.89% | 20.34 | 20.64 | 115009 | 23535.16 | 1.38% |
| 2026-01-21 | 20.15 | 20.27 | -0.05 | -0.25% | 20.14 | 20.48 | 121476 | 24679.04 | 1.46% |
| 2026-01-20 | 20.72 | 20.32 | -0.16 | -0.78% | 20.13 | 20.73 | 144451 | 29414.06 | 1.74% |
| 2026-01-19 | 20.66 | 20.48 | -0.32 | -1.54% | 20.40 | 20.90 | 189102 | 38878.60 | 2.28% |
| 2026-01-16 | 21.25 | 20.80 | -0.40 | -1.89% | 20.66 | 21.41 | 215186 | 45001.99 | 2.59% |
| 2026-01-15 | 21.80 | 21.20 | -0.28 | -1.30% | 21.08 | 21.81 | 217474 | 46283.39 | 2.62% |
| 2026-01-14 | 20.65 | 21.48 | 0.77 | 3.72% | 20.65 | 21.86 | 471221 | 101247.80 | 5.67% |
| 2026-01-13 | 21.17 | 20.71 | -0.46 | -2.17% | 20.62 | 21.33 | 267567 | 56047.71 | 3.22% |
| 2026-01-12 | 20.12 | 21.17 | 1.23 | 6.17% | 20.11 | 21.19 | 345079 | 71907.38 | 4.15% |
| 2026-01-09 | 19.71 | 19.94 | 0.23 | 1.17% | 19.67 | 19.98 | 150547 | 29890.50 | 1.81% |
| 2026-01-08 | 19.50 | 19.71 | 0.23 | 1.18% | 19.49 | 19.83 | 123435 | 24313.75 | 1.49% |
| 2026-01-07 | 19.51 | 19.48 | -0.11 | -0.56% | 19.39 | 19.63 | 100452 | 19589.13 | 1.21% |
| 2026-01-06 | 19.44 | 19.59 | 0.16 | 0.82% | 19.35 | 19.60 | 131091 | 25557.12 | 1.58% |
| 2026-01-05 | 19.18 | 19.43 | 0.34 | 1.78% | 19.09 | 19.44 | 152886 | 29513.04 | 1.84% |
| 2025-12-31 | 18.89 | 19.09 | 0.18 | 0.95% | 18.75 | 19.19 | 111321 | 21143.79 | 1.34% |
| 2025-12-30 | 18.95 | 18.91 | -0.07 | -0.37% | 18.88 | 19.18 | 91974 | 17503.10 | 1.11% |
| 2025-12-29 | 19.06 | 18.98 | -0.11 | -0.58% | 18.95 | 19.19 | 60134 | 11442.56 | 0.72% |
| 2025-12-26 | 19.00 | 19.09 | 0.02 | 0.10% | 19.00 | 19.30 | 71803 | 13752.08 | 0.86% |
| 2025-12-25 | 18.96 | 19.07 | 0.09 | 0.47% | 18.90 | 19.12 | 68583 | 13059.24 | 0.83% |
| 2025-12-24 | 18.82 | 18.98 | 0.13 | 0.69% | 18.80 | 19.05 | 56618 | 10743.00 | 0.68% |
| 2025-12-23 | 19.01 | 18.85 | -0.12 | -0.63% | 18.80 | 19.03 | 47726 | 9009.48 | 0.57% |
| 2025-12-22 | 18.91 | 18.97 | 0.06 | 0.32% | 18.87 | 19.10 | 57309 | 10890.22 | 0.69% |
| 2025-12-19 | 18.76 | 18.91 | 0.16 | 0.85% | 18.76 | 19.05 | 62477 | 11835.43 | 0.75% |
| 2025-12-18 | 18.70 | 18.75 | -0.07 | -0.37% | 18.63 | 18.92 | 63198 | 11884.31 | 0.76% |
| 2025-12-17 | 18.62 | 18.82 | 0.20 | 1.07% | 18.30 | 18.84 | 89799 | 16699.45 | 1.08% |
| 2025-12-16 | 18.78 | 18.62 | -0.22 | -1.17% | 18.51 | 18.85 | 67539 | 12576.59 | 0.81% |
| 2025-12-15 | 18.85 | 18.84 | -0.16 | -0.84% | 18.64 | 18.99 | 63217 | 11907.06 | 0.76% |
| 2025-12-12 | 18.87 | 19.00 | 0.11 | 0.58% | 18.82 | 19.07 | 106467 | 20181.77 | 1.28% |
| 2025-12-11 | 19.11 | 18.89 | -0.21 | -1.10% | 18.88 | 19.18 | 71006 | 13489.14 | 0.85% |
| 2025-12-10 | 19.25 | 19.10 | -0.15 | -0.78% | 18.92 | 19.26 | 89389 | 17023.47 | 1.08% |
| 2025-12-09 | 19.61 | 19.25 | -0.36 | -1.84% | 19.25 | 19.64 | 74340 | 14434.33 | 0.89% |
| 2025-12-08 | 19.66 | 19.61 | -0.01 | -0.05% | 19.60 | 19.80 | 74904 | 14738.88 | 0.90% |
| 2025-12-05 | 19.33 | 19.62 | 0.29 | 1.50% | 19.20 | 19.67 | 83081 | 16186.40 | 1.00% |
| 2025-12-04 | 19.36 | 19.33 | -0.03 | -0.15% | 19.17 | 19.44 | 59560 | 11486.01 | 0.72% |
| 2025-12-03 | 19.80 | 19.36 | -0.46 | -2.32% | 19.29 | 19.86 | 96118 | 18731.18 | 1.16% |
| 2025-12-02 | 20.05 | 19.82 | -0.18 | -0.90% | 19.77 | 20.05 | 66668 | 13232.44 | 0.80% |
| 2025-12-01 | 19.88 | 20.00 | 0.11 | 0.55% | 19.73 | 20.02 | 77021 | 15349.56 | 0.93% |
| 2025-11-28 | 19.78 | 19.89 | 0.13 | 0.66% | 19.66 | 19.95 | 68258 | 13542.72 | 0.82% |
| 2025-11-27 | 19.90 | 19.76 | -0.13 | -0.65% | 19.74 | 20.03 | 85920 | 17110.22 | 1.03% |
| 2025-11-26 | 20.07 | 19.89 | -0.27 | -1.34% | 19.87 | 20.26 | 93872 | 18803.24 | 1.13% |
| 2025-11-25 | 20.24 | 20.16 | 0.00 | 0.00% | 20.13 | 20.54 | 106862 | 21715.79 | 1.29% |
| 2025-11-24 | 19.93 | 20.16 | 0.36 | 1.82% | 19.68 | 20.36 | 109057 | 21830.38 | 1.31% |
| 2025-11-21 | 20.18 | 19.80 | -0.62 | -3.04% | 19.73 | 20.48 | 140355 | 28078.56 | 1.69% |
| 2025-11-20 | 20.83 | 20.42 | -0.24 | -1.16% | 20.38 | 20.95 | 113389 | 23308.45 | 1.36% |
| 2025-11-19 | 21.44 | 20.66 | -0.77 | -3.59% | 20.58 | 21.45 | 173002 | 36208.27 | 2.08% |
| 2025-11-18 | 21.15 | 21.43 | 0.15 | 0.70% | 21.07 | 21.55 | 146955 | 31416.91 | 1.77% |
| 2025-11-17 | 21.10 | 21.28 | 0.18 | 0.85% | 21.04 | 21.35 | 96019 | 20367.26 | 1.16% |
| 2025-11-14 | 21.45 | 21.10 | -0.50 | -2.31% | 21.09 | 21.48 | 150235 | 31900.15 | 1.81% |
| 2025-11-13 | 21.40 | 21.60 | 0.20 | 0.93% | 21.25 | 21.60 | 120131 | 25809.77 | 1.45% |
| 2025-11-12 | 21.61 | 21.40 | -0.23 | -1.06% | 21.20 | 21.80 | 151285 | 32497.23 | 1.82% |
| 2025-11-11 | 21.85 | 21.63 | -0.22 | -1.01% | 21.58 | 22.02 | 144020 | 31393.54 | 1.73% |
| 2025-11-10 | 22.10 | 21.85 | -0.29 | -1.31% | 21.71 | 22.22 | 158895 | 34718.68 | 1.91% |
| 2025-11-07 | 22.02 | 22.14 | -0.11 | -0.49% | 21.90 | 22.28 | 220435 | 48640.34 | 2.65% |
| 2025-11-06 | 21.89 | 22.25 | 0.39 | 1.78% | 21.72 | 22.45 | 339433 | 75191.37 | 4.08% |
| 2025-11-05 | 21.29 | 21.86 | 0.32 | 1.49% | 20.92 | 22.10 | 328116 | 70826.02 | 3.95% |
| 2025-11-04 | 21.56 | 21.54 | -0.14 | -0.65% | 21.30 | 21.65 | 139231 | 29841.17 | 1.68% |
| 2025-11-03 | 21.19 | 21.68 | 0.47 | 2.22% | 21.13 | 21.72 | 215490 | 46161.60 | 2.59% |
| 2025-10-31 | 21.08 | 21.21 | -0.42 | -1.94% | 20.62 | 21.73 | 286318 | 60242.80 | 3.45% |
| 2025-10-30 | 21.80 | 21.63 | -0.28 | -1.28% | 21.45 | 21.91 | 197065 | 42683.51 | 2.37% |
| 2025-10-29 | 21.23 | 21.91 | 0.48 | 2.24% | 21.08 | 21.99 | 279702 | 60518.53 | 3.37% |
| 2025-10-28 | 21.48 | 21.43 | -0.13 | -0.60% | 21.38 | 21.76 | 179775 | 38792.30 | 2.16% |
| 2025-10-27 | 21.48 | 21.56 | 0.14 | 0.65% | 21.32 | 21.68 | 191001 | 41173.62 | 2.30% |
| 2025-10-24 | 21.40 | 21.42 | 0.00 | 0.00% | 21.29 | 22.13 | 231323 | 49778.22 | 2.78% |
| 2025-10-23 | 20.75 | 21.42 | 0.64 | 3.08% | 20.50 | 21.48 | 210101 | 44238.16 | 2.53% |
| 2025-10-22 | 21.10 | 20.78 | -0.30 | -1.42% | 20.74 | 21.10 | 103500 | 21554.38 | 1.25% |
| 2025-10-21 | 20.47 | 21.08 | 0.60 | 2.93% | 20.36 | 21.28 | 196439 | 41242.68 | 2.36% |
| 2025-10-20 | 21.07 | 20.48 | -0.38 | -1.82% | 20.31 | 21.15 | 174895 | 36156.48 | 2.10% |
| 2025-10-17 | 21.20 | 20.86 | -0.46 | -2.16% | 20.72 | 21.20 | 170431 | 35664.69 | 2.05% |
| 2025-10-16 | 21.17 | 21.32 | -0.06 | -0.28% | 21.06 | 21.43 | 201671 | 42793.97 | 2.43% |
| 2025-10-15 | 20.63 | 21.38 | 0.75 | 3.64% | 20.46 | 21.55 | 314622 | 66759.55 | 3.79% |
| 2025-10-14 | 21.08 | 20.63 | -0.57 | -2.69% | 20.55 | 21.16 | 193425 | 40367.09 | 2.33% |
| 2025-10-13 | 20.38 | 21.20 | 0.42 | 2.02% | 20.28 | 21.49 | 263706 | 55584.56 | 3.17% |
上证大盘股票行情在线 K线走势图
中科软(603927)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
