中国软件 (600536) - 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
2026-06-30	27.75	28.12	0.47	1.70%	27.56	28.34	127650	35806	1.51%
2026-06-29	27.70	27.65	-0.05	-0.18%	27.25	28.33	145551	40272	1.73%
2026-06-26	28.89	27.70	-1.33	-4.58%	27.70	28.96	174507	49012	2.07%
2026-06-25	29.70	29.03	-0.67	-2.26%	28.80	29.85	168756	49219	2.00%
2026-06-24	30.21	29.70	-0.50	-1.66%	29.16	30.36	147986	43817	1.75%
2026-06-23	30.30	30.20	-0.02	-0.07%	29.90	31.08	223597	68069	2.65%
2026-06-22	29.09	30.22	1.14	3.92%	28.30	30.37	273663	80392	3.24%
2026-06-18	29.00	29.08	-0.03	-0.10%	28.43	29.46	167177	48625	1.98%
2026-06-17	28.58	29.11	0.43	1.50%	28.12	29.26	235280	67540	2.79%
2026-06-16	30.00	28.68	-1.51	-5.00%	28.43	30.00	338250	97939	4.01%
2026-06-15	28.93	30.19	0.37	1.24%	28.58	30.68	455020	134775	5.39%
2026-06-12	33.30	29.82	-3.31	-9.99%	29.82	33.85	378368	119630	4.48%
2026-06-11	34.48	33.13	-1.40	-4.05%	32.90	34.48	156480	52123	1.85%
2026-06-10	35.22	34.53	-1.19	-3.33%	34.48	35.78	117372	41057	1.39%
2026-06-09	35.70	35.72	0.16	0.45%	34.99	36.08	90389	32116	1.07%
2026-06-08	35.80	35.56	-0.94	-2.58%	35.33	36.50	110967	39727	1.32%
2026-06-05	36.36	36.50	0.23	0.63%	36.20	36.98	95745	35047	1.13%
2026-06-04	36.80	36.27	-0.86	-2.32%	36.08	37.09	105377	38378	1.25%
2026-06-03	37.20	37.13	-0.35	-0.93%	36.75	37.68	102763	38296	1.22%
2026-06-02	38.00	37.48	-0.79	-2.06%	37.23	38.07	145045	54444	1.72%
2026-06-01	37.00	38.27	2.11	5.84%	37.00	39.39	253950	97267	3.01%
2026-05-29	37.28	36.16	-0.92	-2.48%	36.16	37.90	113932	41924	1.35%
2026-05-28	36.96	37.08	0.11	0.30%	36.00	37.43	129474	47517	1.53%
2026-05-27	38.30	36.97	-1.47	-3.82%	36.93	38.57	141001	52856	1.67%
2026-05-26	38.77	38.44	-0.66	-1.69%	37.85	39.38	136810	52718	1.62%
2026-05-25	38.41	39.10	0.80	2.09%	37.68	39.39	169088	65137	2.00%
2026-05-22	38.80	38.30	-0.27	-0.70%	37.80	38.93	143410	54896	1.70%
2026-05-21	40.35	38.57	-1.62	-4.03%	38.56	40.62	180724	71748	2.14%
2026-05-20	40.69	40.19	-0.91	-2.21%	39.91	40.91	145790	58667	1.73%
2026-05-19	39.90	41.10	1.34	3.37%	39.72	41.44	211082	86305	2.50%
2026-05-18	39.68	39.76	-0.34	-0.85%	39.50	40.25	122635	48875	1.45%
2026-05-15	39.95	40.10	0.15	0.38%	39.80	40.80	179727	72221	2.13%
2026-05-14	41.78	39.95	-1.82	-4.36%	39.90	41.79	247074	100024	2.93%
2026-05-13	41.19	41.77	0.18	0.43%	40.77	41.97	259976	107786	3.08%
2026-05-12	41.88	41.59	-0.69	-1.63%	41.37	42.35	276810	115497	3.28%
2026-05-11	43.45	42.28	-1.17	-2.69%	41.88	43.70	549855	232798	6.52%
2026-05-08	39.75	43.45	3.95	10.00%	39.30	43.45	346710	146188	4.11%
2026-05-07	39.16	39.50	0.67	1.73%	38.65	39.50	177547	69583	2.10%
2026-05-06	38.36	38.83	1.05	2.78%	38.20	39.58	225741	88098	2.68%
2026-04-30	37.00	37.78	0.69	1.86%	36.99	38.10	167207	63072	1.98%
2026-04-29	36.57	37.09	0.48	1.31%	36.50	37.30	97706	36108	1.16%
2026-04-28	37.22	36.61	-0.68	-1.82%	36.45	37.52	120420	44377	1.43%
2026-04-27	37.18	37.29	0.12	0.32%	36.54	37.47	93493	34711	1.11%
2026-04-24	37.38	37.17	-0.38	-1.01%	36.70	37.66	144115	53567	1.71%
2026-04-23	37.72	37.55	-0.26	-0.69%	37.50	38.53	157575	59741	1.87%
2026-04-22	37.46	37.81	0.30	0.80%	37.23	37.93	96538	36374	1.14%
2026-04-21	37.88	37.51	-0.45	-1.19%	37.21	37.94	104514	39155	1.24%
2026-04-20	37.62	37.96	0.27	0.72%	37.62	38.26	107485	40833	1.27%
2026-04-17	37.70	37.69	-0.06	-0.16%	37.44	37.89	79814	30043	0.95%
2026-04-16	37.40	37.75	0.45	1.21%	37.40	37.90	97039	36575	1.15%
2026-04-15	37.69	37.30	-0.29	-0.77%	37.25	37.87	96778	36378	1.15%
2026-04-14	37.36	37.59	0.62	1.68%	37.16	37.84	98209	36857	1.16%
2026-04-13	36.66	36.97	-0.01	-0.03%	36.63	37.20	70890	26216	0.84%
2026-04-10	36.98	36.98	0.35	0.96%	36.74	37.38	93385	34649	1.11%
2026-04-09	37.00	36.63	-0.73	-1.95%	36.53	37.00	85289	31314	1.01%
2026-04-08	36.46	37.36	1.50	4.18%	36.40	37.36	136033	50399	1.61%
2026-04-07	35.70	35.86	-0.08	-0.22%	35.63	36.14	67779	24337	0.80%
2026-04-03	35.75	35.94	0.27	0.76%	35.24	36.67	108956	39078	1.29%
2026-04-02	36.79	35.67	-1.12	-3.04%	35.50	36.79	98762	35527	1.17%
2026-04-01	36.77	36.79	0.53	1.46%	36.51	36.87	80504	29551	0.95%
2026-03-31	36.59	36.26	-0.33	-0.90%	36.25	36.85	73354	26837	0.87%
2026-03-30	36.18	36.59	-0.19	-0.52%	35.90	36.74	84417	30718	1.00%
2026-03-27	36.05	36.78	0.25	0.68%	35.96	36.92	84606	30890	1.00%
2026-03-26	37.11	36.53	-0.54	-1.46%	36.45	37.72	109553	40582	1.30%
2026-03-25	36.81	37.07	0.27	0.73%	36.79	37.34	114710	42502	1.36%
2026-03-24	36.71	36.80	0.77	2.14%	35.90	36.86	110144	40092	1.31%
2026-03-23	37.51	36.03	-2.36	-6.15%	35.81	37.85	189921	69671	2.25%