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
2026-08-20	34.16	35.95	1.29	3.72%	34.16	36.97	672842	240838	7.98%
2026-08-19	33.98	34.66	0.21	0.61%	33.98	37.19	856810	300627	10.16%
2026-08-18	31.15	34.45	3.13	9.99%	30.40	34.45	506344	166523	6.00%
2026-08-17	31.20	31.32	0.03	0.10%	30.78	31.33	108804	33774	1.29%
2026-08-14	31.62	31.29	-0.33	-1.04%	30.95	32.30	137289	43117	1.63%
2026-08-13	32.12	31.62	-0.50	-1.56%	31.53	32.43	143736	45954	1.70%
2026-08-12	32.15	32.12	0.07	0.22%	31.80	32.55	125439	40262	1.49%
2026-08-11	32.38	32.05	-0.35	-1.08%	31.81	32.48	128605	41319	1.52%
2026-08-10	31.99	32.40	0.23	0.71%	31.78	33.37	201833	65752	2.39%
2026-08-07	32.81	32.17	-0.60	-1.83%	31.43	32.81	231439	73866	2.74%
2026-08-06	33.01	32.77	-0.76	-2.27%	32.43	33.94	267735	88529	3.17%
2026-08-05	33.13	33.53	0.40	1.21%	33.00	34.13	269180	90501	3.19%
2026-08-04	32.90	33.13	0.30	0.91%	32.70	33.45	199049	65950	2.36%
2026-08-03	32.80	32.83	-0.10	-0.30%	32.76	33.49	200406	66317	2.38%
2026-07-31	31.10	32.93	1.67	5.34%	31.08	33.56	333154	109547	3.95%
2026-07-30	31.74	31.26	-0.61	-1.91%	31.20	32.79	231052	73892	2.74%
2026-07-29	31.46	31.87	0.49	1.56%	31.01	32.00	220178	69807	2.61%
2026-07-28	30.78	31.38	0.33	1.06%	30.69	31.97	230157	72504	2.73%
2026-07-27	29.66	31.05	0.49	1.60%	29.29	31.15	223605	68253	2.65%
2026-07-24	33.01	30.56	-3.39	-9.99%	30.56	33.39	382799	120747	4.54%
2026-07-23	34.20	33.95	-0.95	-2.72%	33.68	34.77	318613	108803	3.78%
2026-07-22	32.92	34.90	1.27	3.78%	32.35	35.29	518417	175585	6.14%
2026-07-21	33.24	33.63	-0.80	-2.32%	31.80	34.67	517440	173682	6.13%
2026-07-20	32.01	34.43	1.78	5.45%	31.36	35.89	570483	190963	6.76%
2026-07-17	31.32	32.65	0.80	2.51%	31.16	33.14	511653	165780	6.06%
2026-07-16	31.06	31.85	0.37	1.18%	30.72	31.88	337347	105973	4.00%
2026-07-15	31.00	31.48	-0.02	-0.06%	30.80	32.09	327248	102501	3.88%
2026-07-14	31.66	31.50	-0.75	-2.33%	30.65	32.20	514189	160515	6.09%
2026-07-13	29.35	32.25	2.93	9.99%	29.26	32.25	576412	179490	6.83%
2026-07-10	28.32	29.32	0.72	2.52%	28.01	30.40	266292	78471	3.16%
2026-07-09	27.50	28.60	0.76	2.73%	27.30	28.88	193240	54782	2.29%
2026-07-08	27.08	27.84	0.86	3.19%	26.90	28.17	168071	46480	1.99%
2026-07-07	27.75	26.98	-0.77	-2.77%	26.82	27.75	114169	31030	1.35%
2026-07-06	28.39	27.75	-0.64	-2.25%	27.55	28.39	129353	36070	1.53%
2026-07-03	28.44	28.39	0.07	0.25%	28.20	28.88	122171	34833	1.45%
2026-07-02	28.63	28.32	-0.34	-1.19%	28.25	29.58	178713	51568	2.12%
2026-07-01	28.10	28.66	0.54	1.92%	28.10	29.22	158123	45471	1.87%
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%