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
2026-05-08	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%
2026-03-20	40.12	38.39	-1.61	-4.03%	38.39	40.30	144467	56572	1.71%
2026-03-19	40.01	40.00	-0.43	-1.06%	39.76	40.33	89862	35954	1.07%
2026-03-18	39.92	40.43	0.56	1.40%	39.86	40.56	99459	39974	1.18%
2026-03-17	40.70	39.87	-0.77	-1.89%	39.80	40.87	115330	46509	1.37%
2026-03-16	41.10	40.64	-0.38	-0.93%	40.30	41.19	107275	43469	1.27%
2026-03-13	41.45	41.02	-0.62	-1.49%	40.85	41.73	89974	37007	1.07%
2026-03-12	41.77	41.64	-0.26	-0.62%	41.57	42.34	84396	35312	1.00%
2026-03-11	42.08	41.90	-0.18	-0.43%	41.70	42.24	80761	33892	0.96%
2026-03-10	42.20	42.08	0.03	0.07%	41.70	42.69	121405	51143	1.44%
2026-03-09	40.80	42.05	0.51	1.23%	40.38	42.35	166893	68830	1.98%
2026-03-06	40.88	41.54	0.67	1.64%	40.80	41.56	98720	40748	1.17%
2026-03-05	40.95	40.87	0.40	0.99%	40.70	41.30	108645	44557	1.29%
2026-03-04	40.50	40.47	-0.23	-0.57%	40.30	41.40	122327	49923	1.45%
2026-03-03	43.13	40.70	-2.42	-5.61%	40.70	43.39	245287	102300	2.91%
2026-03-02	44.01	43.12	-1.49	-3.34%	43.00	44.42	186501	81115	2.21%
2026-02-27	43.86	44.61	0.74	1.69%	43.75	44.93	149736	66657	1.77%
2026-02-26	44.21	43.87	-0.30	-0.68%	43.74	44.31	126549	55584	1.50%
2026-02-25	44.25	44.17	0.02	0.05%	44.04	44.39	121885	53858	1.44%
2026-02-24	45.21	44.15	-0.98	-2.17%	44.03	45.41	171291	75912	2.03%
2026-02-13	45.18	45.13	-0.17	-0.38%	45.07	45.69	114976	52153	1.36%
2026-02-12	45.43	45.30	-0.11	-0.24%	45.04	45.60	104781	47463	1.24%
2026-02-11	45.57	45.41	-0.16	-0.35%	45.37	45.93	99587	45474	1.18%
2026-02-10	45.05	45.57	0.18	0.40%	45.05	45.78	97566	44365	1.16%
2026-02-09	45.30	45.39	0.73	1.63%	44.88	45.99	135104	61189	1.60%
2026-02-06	44.73	44.66	-0.42	-0.93%	44.36	45.20	110176	49358	1.31%
2026-02-05	44.78	45.08	0.07	0.16%	44.61	45.22	107965	48525	1.28%
2026-02-04	45.00	45.01	-0.33	-0.73%	44.41	45.06	112355	50294	1.33%
2026-02-03	44.44	45.34	1.28	2.91%	44.21	45.35	146783	65764	1.74%
2026-02-02	45.02	44.06	-1.06	-2.35%	44.02	45.35	148164	66305	1.76%
2026-01-30	46.10	45.12	-1.22	-2.63%	44.90	46.32	211171	95947	2.50%
2026-01-29	46.51	46.34	-0.34	-0.73%	45.88	47.45	208216	97344	2.47%
2026-01-28	47.93	46.68	-1.13	-2.36%	46.66	47.99	187778	88551	2.23%