科蓝软件 (300663) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	8.97	10.05	-0.21	-2.05%	8.96	10.19	742557	71561	16.15%
2026-05-06	10.26	10.26	-2.56	-19.97%	10.26	10.26	78392	8043	1.71%
2026-04-30	12.81	12.82	-0.01	-0.08%	12.70	13.02	90367	11621	1.97%
2026-04-29	12.34	12.83	0.48	3.89%	12.24	12.92	116532	14795	2.54%
2026-04-28	12.72	12.35	-0.49	-3.82%	12.24	12.82	118700	14788	2.58%
2026-04-27	12.82	12.84	0.01	0.08%	12.37	12.86	127614	16169	2.78%
2026-04-24	12.88	12.83	-0.09	-0.70%	12.64	13.06	121193	15559	2.64%
2026-04-23	13.20	12.92	-0.35	-2.64%	12.90	13.32	93792	12213	2.04%
2026-04-22	13.18	13.27	0.08	0.61%	13.01	13.32	89912	11856	1.96%
2026-04-21	13.39	13.19	-0.25	-1.86%	13.10	13.39	84336	11129	1.83%
2026-04-20	13.39	13.44	0.07	0.52%	13.28	13.55	108327	14506	2.36%
2026-04-17	13.35	13.37	0.00	0.00%	13.18	13.45	88424	11801	1.92%
2026-04-16	13.19	13.37	0.24	1.83%	13.11	13.42	83710	11148	1.82%
2026-04-15	13.51	13.13	-0.24	-1.80%	13.10	13.53	74479	9873	1.62%
2026-04-14	13.53	13.37	-0.03	-0.22%	13.25	13.60	77439	10366	1.68%
2026-04-13	13.19	13.40	0.06	0.45%	13.11	13.55	112749	15043	2.45%
2026-04-10	13.42	13.34	0.27	2.07%	13.20	13.51	154711	20672	3.37%
2026-04-09	13.60	13.07	-0.40	-2.97%	13.05	13.60	117044	15426	2.55%
2026-04-08	13.00	13.47	0.77	6.06%	12.93	13.52	141646	18770	3.08%
2026-04-07	12.30	12.70	0.35	2.83%	12.27	12.82	122214	15401	2.66%
2026-04-03	13.00	12.35	-0.39	-3.06%	12.34	13.38	127371	16115	2.77%
2026-04-02	13.21	12.74	-0.52	-3.92%	12.68	13.21	91503	11794	1.99%
2026-04-01	13.45	13.26	0.09	0.68%	13.13	13.51	62886	8358	1.37%
2026-03-31	13.47	13.17	-0.18	-1.35%	13.16	13.68	91431	12288	2.00%
2026-03-30	13.20	13.35	-0.02	-0.15%	12.96	13.36	78900	10430	1.72%
2026-03-27	12.93	13.37	0.22	1.67%	12.88	13.46	82225	10912	1.80%
2026-03-26	13.63	13.15	-0.51	-3.73%	13.10	13.69	93943	12525	2.05%
2026-03-25	13.60	13.66	0.06	0.44%	13.46	13.81	97806	13383	2.14%
2026-03-24	13.50	13.60	0.35	2.64%	13.15	13.64	118225	15831	2.58%
2026-03-23	14.06	13.25	-0.98	-6.89%	13.10	14.06	190759	25928	4.17%
2026-03-20	15.19	14.23	-0.94	-6.20%	14.22	15.30	144682	21144	3.16%
2026-03-19	15.26	15.17	-0.30	-1.94%	15.11	15.40	60007	9151	1.31%
2026-03-18	15.46	15.47	0.17	1.11%	15.26	15.52	58909	9070	1.29%
2026-03-17	15.62	15.30	-0.33	-2.11%	15.30	15.71	65014	10082	1.42%
2026-03-16	15.36	15.63	0.44	2.90%	15.33	15.68	106892	16607	2.34%
2026-03-13	15.43	15.19	-0.31	-2.00%	15.17	15.52	66396	10159	1.45%
2026-03-12	15.51	15.50	-0.05	-0.32%	15.46	15.75	65817	10259	1.44%
2026-03-11	15.81	15.55	-0.20	-1.27%	15.54	15.83	65780	10295	1.44%
2026-03-10	15.81	15.75	0.05	0.32%	15.61	16.10	104059	16464	2.27%
2026-03-09	15.25	15.70	0.16	1.03%	15.02	15.82	116116	17872	2.54%
2026-03-06	15.18	15.54	0.27	1.77%	15.12	15.55	70523	10878	1.54%
2026-03-05	15.29	15.27	0.29	1.94%	15.12	15.41	94544	14456	2.07%
2026-03-04	15.10	14.98	-0.24	-1.58%	14.92	15.30	103236	15598	2.26%
2026-03-03	16.10	15.22	-0.90	-5.58%	15.19	16.23	174970	27349	3.82%
2026-03-02	16.80	16.12	-1.10	-6.39%	16.10	16.88	212337	34723	4.64%
2026-02-27	17.19	17.22	0.34	2.01%	17.06	17.46	140804	24314	3.08%
2026-02-26	17.16	16.88	-0.19	-1.11%	16.85	17.29	99189	16814	2.17%
2026-02-25	16.96	17.07	0.12	0.71%	16.94	17.23	78754	13490	1.72%
2026-02-24	17.19	16.95	-0.11	-0.64%	16.85	17.21	75397	12809	1.65%
2026-02-13	17.04	17.06	-0.05	-0.29%	17.02	17.38	84734	14577	1.85%
2026-02-12	17.43	17.11	-0.19	-1.10%	17.00	17.44	99539	17115	2.18%
2026-02-11	17.47	17.30	-0.17	-0.97%	17.26	17.50	71812	12485	1.57%
2026-02-10	17.36	17.47	0.14	0.81%	17.27	17.60	89133	15556	1.95%
2026-02-09	17.29	17.33	0.23	1.35%	17.16	17.44	92971	16070	2.03%
2026-02-06	16.96	17.10	0.01	0.06%	16.82	17.34	101232	17338	2.21%
2026-02-05	17.01	17.09	-0.01	-0.06%	16.93	17.28	98606	16870	2.16%
2026-02-04	17.00	17.10	0.01	0.06%	16.92	17.18	87225	14876	1.91%
2026-02-03	16.99	17.09	0.27	1.61%	16.89	17.13	84322	14370	1.84%
2026-02-02	17.13	16.82	-0.32	-1.87%	16.80	17.37	96080	16401	2.10%
2026-01-30	17.61	17.14	-0.59	-3.33%	17.08	17.73	151357	26212	3.31%
2026-01-29	17.73	17.73	-0.13	-0.73%	17.40	18.20	139469	24923	3.05%
2026-01-28	18.09	17.86	-0.27	-1.49%	17.81	18.30	114364	20590	2.50%