中科软 (603927) - 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
2026-05-06	16.43	16.80	0.36	2.19%	16.43	16.95	150116	25216	1.81%
2026-04-30	16.38	16.44	0.04	0.24%	16.26	16.64	90251	14824	1.09%
2026-04-29	16.16	16.40	0.24	1.49%	16.12	16.50	80118	13146	0.96%
2026-04-28	16.63	16.16	-0.48	-2.88%	16.10	16.63	89032	14515	1.07%
2026-04-27	16.60	16.64	0.06	0.36%	16.37	16.71	70865	11743	0.85%
2026-04-24	16.70	16.58	-0.15	-0.90%	16.37	16.78	78474	12986	0.94%
2026-04-23	16.90	16.73	-0.17	-1.01%	16.70	16.94	68011	11427	0.82%
2026-04-22	16.70	16.90	0.24	1.44%	16.57	16.93	79807	13380	0.96%
2026-04-21	16.91	16.66	-0.27	-1.59%	16.60	16.99	62566	10432	0.75%
2026-04-20	16.90	16.93	0.02	0.12%	16.82	17.04	57744	9791	0.69%
2026-04-17	17.06	16.91	-0.19	-1.11%	16.84	17.08	56510	9559	0.68%
2026-04-16	16.90	17.10	0.21	1.24%	16.90	17.13	69358	11820	0.83%
2026-04-15	16.99	16.89	-0.01	-0.06%	16.87	17.15	66336	11279	0.80%
2026-04-14	16.85	16.90	0.17	1.02%	16.71	16.97	58303	9831	0.70%
2026-04-13	16.68	16.73	-0.04	-0.24%	16.63	16.88	54414	9114	0.65%
2026-04-10	16.65	16.77	0.19	1.15%	16.65	16.93	61868	10414	0.74%
2026-04-09	16.80	16.58	-0.39	-2.30%	16.55	16.80	63482	10570	0.76%
2026-04-08	16.56	16.97	0.78	4.82%	16.50	16.97	102845	17217	1.24%
2026-04-07	16.15	16.19	0.09	0.56%	16.06	16.27	39585	6404	0.48%
2026-04-03	16.34	16.10	-0.24	-1.47%	16.08	16.46	47062	7628	0.57%
2026-04-02	16.67	16.34	-0.40	-2.39%	16.25	16.67	64016	10516	0.77%
2026-04-01	16.75	16.74	0.22	1.33%	16.63	16.80	48859	8162	0.59%
2026-03-31	16.60	16.52	-0.13	-0.78%	16.48	16.84	63024	10505	0.76%
2026-03-30	16.50	16.65	-0.07	-0.42%	16.28	16.75	65066	10776	0.78%
2026-03-27	16.51	16.72	0.09	0.54%	16.48	16.82	57108	9529	0.69%
2026-03-26	16.91	16.63	-0.28	-1.66%	16.58	16.99	53302	8929	0.64%
2026-03-25	16.84	16.91	0.11	0.65%	16.80	17.05	61413	10399	0.74%
2026-03-24	16.68	16.80	0.36	2.19%	16.43	16.83	71856	11954	0.86%
2026-03-23	17.06	16.44	-0.96	-5.52%	16.33	17.22	123317	20631	1.48%
2026-03-20	18.00	17.40	-0.51	-2.85%	17.40	18.03	91704	16243	1.10%
2026-03-19	17.90	17.91	-0.17	-0.94%	17.84	18.07	71488	12824	0.86%
2026-03-18	17.97	18.08	0.17	0.95%	17.86	18.12	58935	10595	0.71%
2026-03-17	18.04	17.91	-0.11	-0.61%	17.90	18.24	69475	12544	0.84%
2026-03-16	18.04	18.02	-0.02	-0.11%	17.82	18.04	56104	10063	0.68%
2026-03-13	18.10	18.04	-0.14	-0.77%	17.90	18.21	71827	12970	0.86%
2026-03-12	18.16	18.18	-0.03	-0.16%	18.11	18.31	66921	12197	0.81%
2026-03-11	18.31	18.21	-0.10	-0.55%	18.18	18.39	63063	11513	0.76%
2026-03-10	18.21	18.31	0.19	1.05%	18.15	18.48	93611	17137	1.13%
2026-03-09	17.95	18.12	0.02	0.11%	17.62	18.17	113773	20323	1.37%
2026-03-06	17.85	18.10	0.18	1.00%	17.80	18.12	83336	15000	1.00%
2026-03-05	18.15	17.92	0.12	0.67%	17.84	18.24	83801	15082	1.01%
2026-03-04	17.77	17.80	-0.13	-0.73%	17.68	18.02	87109	15542	1.05%
2026-03-03	18.69	17.93	-0.76	-4.07%	17.89	18.81	174939	31920	2.11%
2026-03-02	19.13	18.69	-0.68	-3.51%	18.61	19.18	176055	33113	2.12%
2026-02-27	19.13	19.37	0.18	0.94%	19.13	19.49	90725	17558	1.09%
2026-02-26	19.29	19.19	-0.07	-0.36%	19.13	19.32	90010	17283	1.08%
2026-02-25	19.28	19.26	0.02	0.10%	19.23	19.39	86145	16630	1.04%
2026-02-24	19.53	19.24	-0.11	-0.57%	19.15	19.53	97579	18809	1.17%
2026-02-13	19.52	19.35	-0.29	-1.48%	19.35	19.77	85947	16810	1.03%
2026-02-12	19.59	19.64	0.14	0.72%	19.39	19.70	88581	17330	1.07%
2026-02-11	19.52	19.50	-0.10	-0.51%	19.47	19.68	76109	14906	0.92%
2026-02-10	19.36	19.60	0.24	1.24%	19.32	19.68	100836	19692	1.21%
2026-02-09	19.27	19.36	0.29	1.52%	19.20	19.40	85468	16501	1.03%
2026-02-06	19.07	19.07	-0.07	-0.37%	18.91	19.28	83646	16000	1.01%
2026-02-05	19.17	19.14	-0.21	-1.09%	19.11	19.30	89384	17156	1.08%
2026-02-04	19.46	19.35	-0.23	-1.17%	19.17	19.47	128912	24896	1.55%
2026-02-03	19.51	19.58	0.26	1.35%	19.28	19.61	89763	17491	1.08%
2026-02-02	19.55	19.32	-0.25	-1.28%	19.30	19.86	140323	27560	1.69%
2026-01-30	20.28	19.57	-0.77	-3.79%	19.53	20.28	190567	37708	2.29%
2026-01-29	20.19	20.34	0.02	0.10%	19.90	20.73	184093	37652	2.22%
2026-01-28	20.25	20.32	-0.01	-0.05%	20.22	20.62	126152	25720	1.52%
2026-01-27	20.18	20.33	0.10	0.49%	19.84	20.38	146737	29517	1.77%