中国软件(600536)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-04-30 47.00 47.87 46.07 46.18 89976手 41808万 -1.90 -3.95%
2021-04-29 47.05 49.45 46.78 48.08 88188手 42702万 1.02 2.17%
2021-04-28 46.85 47.19 45.50 47.06 69454手 32261万 0.18 0.38%
2021-04-27 50.90 51.00 46.50 46.88 164757手 78979万 -4.01 -7.88%
2021-04-26 51.19 52.10 50.76 50.89 61898手 31827万 -0.30 -0.59%
2021-04-23 51.00 51.58 50.40 51.19 51551手 26330万 -0.28 -0.54%
2021-04-22 52.20 52.37 51.45 51.47 41823手 21643万 0.01 0.02%
2021-04-21 51.40 51.94 50.86 51.46 43365手 22254万 -0.34 -0.66%
2021-04-20 52.17 52.38 51.77 51.80 54315手 28234万 -0.64 -1.22%
2021-04-19 51.37 52.63 51.29 52.44 67887手 35346万 0.96 1.86%
2021-04-16 51.01 51.68 50.90 51.48 42000手 21560万 0.38 0.74%
2021-04-15 51.63 51.70 50.80 51.10 34130手 17443万 -0.52 -1.01%
2021-04-14 51.12 51.82 51.09 51.62 41231手 21210万 -0.14 -0.27%
2021-04-13 50.43 52.54 50.28 51.76 73804手 38102万 1.34 2.66%
2021-04-12 52.05 52.29 50.39 50.42 78049手 39946万 -1.96 -3.74%
2021-04-09 53.80 53.80 51.71 52.38 62554手 32886万 -0.96 -1.80%
2021-04-08 54.45 54.75 53.20 53.34 63236手 34183万 -1.46 -2.66%
2021-04-07 55.99 56.00 54.58 54.80 62446手 34294万 -1.18 -2.11%
2021-04-06 55.00 56.81 54.80 55.98 83595手 46716万 1.25 2.28%
2021-04-02 54.00 55.35 53.73 54.73 75868手 41516万 0.99 1.84%
2021-04-01 53.49 54.29 53.33 53.74 46863手 25209万 0.19 0.35%
2021-03-31 54.05 54.43 53.22 53.55 73254手 39316万 -1.11 -2.03%
2021-03-30 53.48 55.57 53.16 54.66 133670手 73080万 1.62 3.05%
2021-03-29 53.23 54.14 52.70 53.04 71108手 37991万 0.30 0.57%
2021-03-26 52.07 52.85 51.68 52.74 56522手 29571万 0.60 1.15%
2021-03-25 51.68 53.53 51.22 52.14 49077手 25717万 0.01 0.02%
2021-03-24 54.05 54.05 52.00 52.13 64548手 34034万 -1.93 -3.57%
2021-03-23 52.25 54.34 52.14 54.06 115648手 61845万 1.81 3.46%
2021-03-22 51.99 52.50 51.27 52.25 48784手 25312万 0.26 0.50%
2021-03-19 51.30 52.72 50.50 51.99 81842手 42275万 0.19 0.37%
2021-03-18 52.02 52.51 51.72 51.80 51482手 26764万 -0.52 -0.99%
2021-03-17 51.82 52.67 51.53 52.32 49969手 26061万 0.28 0.54%
2021-03-16 52.47 53.20 51.50 52.04 48090手 25072万 -0.16 -0.31%
2021-03-15 52.65 54.00 51.60 52.20 50499手 26506万 -0.78 -1.47%
2021-03-12 53.83 54.24 52.51 52.98 47068手 24981万 -0.85 -1.58%
2021-03-11 53.06 54.24 52.70 53.83 55644手 29768万 0.94 1.78%
2021-03-10 54.80 55.22 52.83 52.89 69977手 37467万 -1.11 -2.06%
2021-03-09 57.30 57.32 52.97 54.00 98340手 54098万 -3.42 -5.96%
2021-03-08 59.70 60.29 57.15 57.42 123434手 72069万 -2.56 -4.27%
2021-03-05 56.50 60.35 56.05 59.98 137694手 80975万 2.98 5.23%
2021-03-04 58.96 58.96 57.00 57.00 80250手 46350万 -2.45 -4.12%
2021-03-03 59.70 60.49 58.99 59.45 65026手 38718万 -0.38 -0.64%
2021-03-02 59.94 60.75 58.88 59.83 74739手 44427万 -0.10 -0.17%
2021-03-01 58.02 60.70 58.00 59.93 101589手 60619万 1.75 3.01%
2021-02-26 56.61 59.35 56.50 58.18 81927手 47441万 -0.11 -0.19%
2021-02-25 58.67 59.35 57.11 58.29 93131手 54131万 -0.48 -0.82%
2021-02-24 57.23 60.83 57.17 58.77 156845手 93097万 1.54 2.69%
2021-02-23 58.02 58.65 57.00 57.23 101189手 58241万 -1.75 -2.97%
2021-02-22 60.26 61.52 58.80 58.98 138667手 83131万 -1.32 -2.19%
2021-02-19 59.40 61.00 57.48 60.30 204352手 121333万 1.63 2.78%
2021-02-18 54.22 58.67 54.22 58.67 106826手 60892万 5.33 9.99%
2021-02-10 53.80 53.80 52.75 53.34 83193手 44364万 0.03 0.06%
2021-02-09 51.97 54.00 51.78 53.31 122623手 64893万 1.55 3.00%
2021-02-08 52.30 52.65 51.00 51.76 90574手 47042万 -0.38 -0.73%
2021-02-05 53.62 54.19 51.87 52.14 104454手 55431万 -1.48 -2.76%
2021-02-04 55.05 55.86 51.60 53.62 210075手 111770万 -2.38 -4.25%
2021-02-03 59.30 59.70 55.05 56.00 186857手 106940万 -2.62 -4.47%
2021-02-02 60.58 60.99 57.79 58.62 164728手 96998万 -1.93 -3.19%
2021-02-01 61.00 61.48 57.33 60.55 136447手 82039万 -2.00 -3.20%
2021-01-29 69.40 70.25 62.55 62.55 247550手 158182万 -6.95 -10.00%
2021-01-28 70.17 71.15 69.36 69.50 81359手 57069万 -1.25 -1.77%
2021-01-27 70.51 71.37 69.96 70.75 76972手 54354万 0.24 0.34%
2021-01-26 72.00 73.54 70.41 70.51 123249手 87981万 -2.15 -2.96%
2021-01-25 71.78 72.66 70.02 72.66 157549手 112907万 -0.34 -0.47%
2021-01-22 76.10 76.19 72.80 73.00 215464手 158970万 -3.32 -4.35%
2021-01-21 76.64 77.69 75.27 76.32 163255手 124543万 -0.38 -0.49%
2021-01-20 77.50 77.56 75.40 76.70 161992手 123562万 -1.31 -1.68%
2021-01-19 79.98 81.81 77.40 78.01 167047手 132567万 -1.84 -2.30%
2021-01-18 76.80 80.60 76.20 79.85 169638手 134181万 1.06 1.34%
2021-01-15 81.07 82.40 78.79 78.79 186436手 149270万 -2.41 -2.97%
2021-01-14 78.00 81.80 76.51 81.20 278613手 222128万 3.02 3.86%
2021-01-13 74.90 78.79 73.81 78.18 225446手 172799万 2.63 3.48%
2021-01-12 75.44 75.55 73.54 75.55 169198手 125845万 -0.70 -0.92%
2021-01-11 76.35 79.20 75.40 76.25 161894手 125177万 -0.60 -0.78%
2021-01-08 76.00 79.35 75.60 76.85 174573手 135493万 0.50 0.66%
2021-01-07 78.37 78.38 74.80 76.35 173747手 132218万 -2.15 -2.74%
2021-01-06 82.94 82.96 77.57 78.50 264953手 210389万 -4.30 -5.19%
2021-01-05 82.29 84.50 80.75 82.80 222044手 183067万 -0.35 -0.42%
2021-01-04 78.81 84.70 77.30 83.15 305012手 249105万 4.39 5.57%
2020-12-31 76.26 79.60 75.58 78.76 238806手 186898万 2.51 3.29%
2020-12-30 75.00 76.81 74.29 76.25 165787手 125677万 0.49 0.65%
2020-12-29 70.40 77.80 70.35 75.76 209937手 156534万 3.96 5.51%
2020-12-28 73.80 73.80 71.50 71.80 155018手 112073万 -3.11 -4.15%
2020-12-25 75.79 77.71 74.66 74.91 160590手 122318万 -0.82 -1.08%
2020-12-24 74.55 77.20 74.33 75.73 173359手 131838万 0.78 1.04%
2020-12-23 73.44 75.20 71.30 74.95 171300手 125744万 1.68 2.29%
2020-12-22 72.90 75.24 72.00 73.27 216313手 159873万 1.36 1.89%
2020-12-21 70.85 73.19 70.60 71.91 83704手 60327万 0.84 1.18%
2020-12-18 72.90 73.62 70.88 71.07 79727手 57235万 -1.38 -1.91%
2020-12-17 72.80 72.84 70.50 72.45 78817手 56410万 -0.09 -0.12%
2020-12-16 72.40 74.52 72.34 72.54 95988手 70414万 -0.51 -0.70%
2020-12-15 70.50 74.47 69.89 73.05 134770手 98063万 2.60 3.69%
2020-12-14 70.91 71.28 69.80 70.45 79993手 56341万 -0.51 -0.72%
2020-12-11 73.99 74.36 70.28 70.96 151737手 108482万 -2.98 -4.03%
2020-12-10 74.00 75.25 73.78 73.94 92034手 68415万 -1.12 -1.49%
2020-12-09 75.10 77.48 74.51 75.06 139144手 105620万 0.06 0.08%
2020-12-08 77.24 77.24 74.90 75.00 151520手 114686万 -2.24 -2.90%
2020-12-07 79.88 81.54 77.00 77.24 190727手 151593万 -1.38 -1.75%
2020-12-04 78.09 79.98 77.15 78.62 161698手 126920万 0.53 0.68%
2020-12-03 75.16 79.98 75.01 78.09 244688手 190384万 5.38 7.40%
2020-11-30 72.70 74.23 71.59 72.71 119335手 87250万 0.21 0.29%
2020-11-27 72.42 73.39 71.61 72.50 68739手 49866万 0.09 0.12%
2020-11-26 71.79 73.32 71.48 72.41 80290手 58188万 0.51 0.71%
2020-11-25 72.90 73.50 71.50 71.90 84853手 61356万 -1.05 -1.44%
2020-11-24 71.10 74.88 70.88 72.95 138996手 101966万 1.86 2.62%
2020-11-23 71.80 71.96 70.47 71.09 75424手 53601万 -0.90 -1.25%
2020-11-20 71.15 72.48 70.78 71.99 76455手 55030万 1.00 1.41%
2020-11-19 70.00 71.33 69.39 70.99 57844手 40910万 0.43 0.61%
2020-11-18 70.80 72.06 70.10 70.56 58253手 41306万 -0.88 -1.23%
2020-11-17 71.50 71.66 69.68 71.44 84081手 59190万 -0.57 -0.79%
2020-11-16 72.48 72.95 71.31 72.01 52734手 38011万 -0.11 -0.15%
2020-11-13 71.50 72.45 70.00 72.12 65447手 46850万 0.77 1.08%
2020-11-12 72.99 73.40 71.10 71.35 71523手 51385万 -0.87 -1.21%
2020-11-11 74.35 74.89 72.22 72.22 125721手 92125万 -3.44 -4.55%
2020-11-10 75.48 77.64 73.69 75.66 165324手 124933万 0.10 0.13%
2020-11-09 71.98 76.60 71.90 75.56 216961手 162154万 4.47 6.29%
2020-11-06 72.30 72.30 70.79 71.09 96254手 68682万 -1.01 -1.40%