中国软件

600536
🏛️ 中国 →
49.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 50.41 50.75 50.30 50.43 1,956.0K
09:35 50.41 50.55 50.19 50.23 1,517.9K
09:40 50.27 50.43 50.09 50.19 1,201.5K
09:45 50.18 50.18 50.05 50.09 1,422.1K
09:50 50.06 50.06 49.80 49.86 1,394.6K
09:55 49.86 49.99 49.80 49.98 748.2K
10:00 49.99 50.05 49.84 49.94 589.9K
10:05 49.88 49.95 49.81 49.95 477.4K
10:10 49.95 49.95 49.78 49.81 710.6K
10:15 49.80 49.83 49.66 49.68 654.6K
10:20 49.68 49.74 49.60 49.65 663.6K
10:25 49.69 49.73 49.62 49.64 416.9K
10:30 49.63 49.78 49.63 49.78 316.3K
10:35 49.78 49.78 49.52 49.61 646.5K
10:40 49.60 49.72 49.55 49.70 287.2K
10:45 49.71 49.82 49.70 49.78 266.2K
10:50 49.80 49.80 49.70 49.72 228.3K
10:55 49.70 49.77 49.70 49.77 159.3K
11:00 49.77 49.88 49.75 49.88 221.6K
11:05 49.88 49.88 49.79 49.79 145.7K
11:10 49.80 49.80 49.70 49.73 136.5K
11:15 49.73 49.73 49.58 49.58 269.4K
11:20 49.57 49.63 49.55 49.57 253.5K
11:25 49.57 49.59 49.54 49.59 223.6K
13:00 49.59 49.59 49.50 49.51 421.9K
13:05 49.50 49.51 49.32 49.33 699.2K
13:10 49.32 49.46 49.32 49.43 316.3K
13:15 49.43 49.57 49.43 49.50 281.2K
13:20 49.50 49.57 49.48 49.49 259.9K
13:25 49.49 49.50 49.42 49.47 219.4K
13:30 49.47 49.47 49.34 49.37 234.0K
13:35 49.37 49.45 49.36 49.39 214.1K
13:40 49.37 49.42 49.32 49.40 302.0K
13:45 49.39 49.56 49.36 49.55 418.8K
13:50 49.55 49.56 49.36 49.37 267.9K
13:55 49.38 49.40 49.32 49.33 239.1K
14:00 49.32 49.36 49.30 49.35 272.7K
14:05 49.35 49.40 49.33 49.37 165.0K
14:10 49.36 49.36 49.25 49.25 453.8K
14:15 49.26 49.31 49.22 49.29 271.6K
14:20 49.29 49.36 49.28 49.29 273.5K
14:25 49.29 49.29 49.14 49.25 682.7K
14:30 49.23 49.28 49.05 49.07 700.7K
14:35 49.06 49.16 49.01 49.09 567.4K
14:40 49.09 49.20 49.07 49.19 410.1K
14:45 49.20 49.30 49.11 49.14 498.4K
14:50 49.13 49.14 49.06 49.07 663.2K
14:55 49.07 49.09 49.06 49.07 368.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.50 50.79 49.01 49.07 24.4M
2025-09-25 50.00 51.58 49.74 50.80 35.7M
2025-09-24 47.95 49.98 47.81 49.98 32.8M
2025-09-23 49.68 49.68 47.40 48.11 27.1M
2025-09-22 49.16 50.15 48.67 49.67 29.6M
2025-09-19 48.51 49.36 48.13 48.90 24.1M
2025-09-18 48.71 50.16 48.05 48.51 36.1M
2025-09-17 49.38 49.39 48.59 48.82 19.8M
2025-09-16 48.52 49.55 48.33 49.38 21.5M
2025-09-15 48.90 49.13 48.36 48.53 15.6M
2025-09-12 49.28 49.57 48.68 48.70 23.3M
2025-09-11 47.84 49.31 47.56 49.26 29.4M
2025-09-10 47.81 48.12 47.48 47.52 15.8M
2025-09-09 48.10 48.47 47.48 47.73 18.6M
2025-09-08 47.94 48.35 47.50 48.25 24.5M
2025-09-05 47.65 48.10 47.02 47.94 23.5M
2025-09-04 48.88 49.14 46.60 47.44 28.7M
2025-09-03 50.69 50.80 48.66 48.88 27.9M
2025-09-02 52.91 52.96 50.23 50.52 38.6M
2025-09-01 53.60 54.06 52.60 52.90 28.9M
2025-08-29 54.10 54.20 52.85 53.57 33.2M
2025-08-28 52.41 53.84 52.19 53.84 41.9M
2025-08-27 54.23 54.88 52.20 52.41 62.8M
2025-08-26 54.10 56.74 53.88 54.98 69.8M
2025-08-25 56.21 56.31 53.01 54.60 78.3M
2025-08-22 52.02 55.17 51.88 55.00 72.9M
2025-08-21 51.40 54.89 51.01 52.85 78.7M
2025-08-20 49.50 51.68 48.90 51.40 54.8M
2025-08-19 49.58 50.57 49.20 49.66 36.9M
2025-08-18 49.15 50.15 48.75 49.65 38.9M
2025-08-15 47.72 49.35 47.65 48.94 36.5M
2025-08-14 48.50 49.35 47.87 47.87 37.0M
2025-08-13 47.13 48.50 47.09 48.25 40.4M
2025-08-12 46.80 48.31 46.40 47.52 31.4M
2025-08-11 46.35 47.08 46.28 46.80 16.6M
2025-08-08 47.55 47.56 46.28 46.34 24.5M
2025-08-07 48.28 48.35 47.61 47.66 17.4M
2025-08-06 47.84 48.55 47.26 48.27 25.1M
2025-08-05 47.60 48.66 47.21 47.91 27.9M
2025-08-04 46.78 47.84 46.71 47.65 14.0M
2025-08-01 47.36 48.30 46.35 47.21 23.1M
2025-07-31 46.98 48.51 46.94 47.35 25.1M
2025-07-30 48.00 48.19 46.94 47.10 17.5M
2025-07-29 47.02 48.29 46.99 48.09 23.9M
2025-07-28 47.45 47.68 47.01 47.20 14.0M
2025-07-25 46.80 47.40 46.75 47.28 17.8M
2025-07-24 46.48 47.00 46.34 46.91 14.4M
2025-07-23 46.70 47.08 46.40 46.47 17.0M
2025-07-22 46.98 47.36 46.63 46.78 17.3M
2025-07-21 47.50 47.74 46.80 47.09 22.2M
2025-07-18 46.56 48.24 46.56 47.95 40.3M
2025-07-17 45.35 47.48 45.12 46.74 32.4M
2025-07-16 45.30 46.10 44.99 45.46 14.7M
2025-07-15 46.30 46.40 44.80 45.37 22.8M
2025-07-14 46.10 46.10 45.70 45.90 9.1M
2025-07-11 45.26 46.78 45.11 46.10 22.4M
2025-07-10 44.93 45.58 44.75 45.23 9.2M
2025-07-09 45.50 45.68 45.00 45.11 11.9M
2025-07-08 45.01 45.50 44.99 45.45 10.4M
2025-07-07 45.36 45.36 44.87 44.99 7.9M
2025-07-04 45.50 46.35 44.92 45.36 14.7M
2025-07-03 45.41 45.77 45.12 45.42 10.6M
2025-07-02 46.00 46.09 45.30 45.40 11.8M
2025-07-01 46.71 46.88 46.07 46.25 12.8M
2025-06-30 46.52 47.59 46.50 46.77 19.4M
2025-06-27 47.77 47.92 46.40 46.42 21.0M
2025-06-26 47.21 48.25 46.88 46.98 31.7M
2025-06-25 46.80 47.36 46.35 47.15 27.5M
2025-06-24 46.33 47.25 45.91 46.95 32.3M
2025-06-23 43.99 47.11 43.74 46.33 42.3M
2025-06-20 45.51 45.60 44.30 44.30 15.6M
2025-06-19 44.95 46.17 44.51 45.65 25.2M
2025-06-18 44.69 45.44 44.60 45.10 12.7M
2025-06-17 44.75 45.10 44.61 44.73 7.0M
2025-06-16 44.18 45.17 44.16 44.84 9.7M
2025-06-13 44.40 44.69 44.13 44.48 11.7M
2025-06-12 44.49 45.01 44.16 44.56 9.0M
2025-06-11 44.78 45.04 44.54 44.79 8.6M
2025-06-10 45.45 45.47 44.21 44.80 14.6M
2025-06-09 44.90 45.37 44.76 45.36 11.9M
2025-06-06 44.80 44.97 44.44 44.97 10.9M
2025-06-05 44.44 44.88 44.19 44.76 13.6M
2025-06-04 43.90 44.22 43.90 44.09 6.8M
2025-06-03 43.99 44.38 43.73 43.92 8.5M
2025-05-30 44.91 44.91 44.01 44.01 11.9M
2025-05-29 44.60 45.16 44.40 44.93 13.4M
2025-05-28 45.16 45.40 44.37 44.40 18.5M
2025-05-27 44.06 46.30 43.63 45.81 37.4M
2025-05-26 43.60 45.11 43.59 44.22 17.3M
2025-05-23 44.17 44.47 43.11 43.12 13.2M
2025-05-22 44.36 44.69 44.01 44.06 8.4M
2025-05-21 44.83 44.83 44.37 44.54 8.4M
2025-05-20 44.80 45.09 44.55 44.98 8.4M
2025-05-19 44.50 45.14 44.12 44.82 10.2M
2025-05-16 44.67 44.76 44.35 44.51 9.3M
2025-05-15 45.43 45.43 44.63 44.67 12.1M
2025-05-14 45.25 45.87 45.13 45.59 14.4M
2025-05-13 46.52 46.60 45.30 45.39 19.5M
2025-05-12 46.30 46.35 45.70 46.26 16.6M
2025-05-09 46.09 46.80 45.50 46.35 21.5M
2025-05-08 45.99 46.49 45.81 46.17 15.9M
2025-05-07 47.10 47.35 45.74 46.09 27.0M
2025-05-06 45.98 46.99 45.71 46.91 26.6M
2025-04-30 45.24 45.75 44.87 45.38 19.2M
2025-04-29 44.00 45.77 43.51 45.05 19.4M
2025-04-28 44.70 45.08 44.05 44.06 12.5M
2025-04-25 44.15 45.13 44.00 44.58 19.6M
2025-04-24 44.60 44.65 43.68 43.99 18.3M
2025-04-23 45.42 45.77 44.50 44.69 24.0M
2025-04-22 45.77 45.96 45.04 45.29 17.4M
2025-04-21 45.11 46.10 44.86 45.77 18.9M
2025-04-18 46.35 46.68 44.82 45.25 27.8M
2025-04-17 46.60 47.35 46.39 46.50 21.0M
2025-04-16 47.70 48.30 46.66 47.01 29.1M
2025-04-15 48.84 49.00 47.50 47.70 34.6M
2025-04-14 48.99 49.83 48.00 49.33 48.6M
2025-04-11 49.01 50.17 48.57 49.00 58.3M
2025-04-10 49.80 51.28 48.00 49.73 83.6M
2025-04-09 49.75 53.50 49.12 51.18 114.8M
2025-04-08 45.23 49.75 43.97 49.75 84.6M
2025-04-07 43.51 47.90 42.97 45.23 75.5M
2025-04-03 42.76 45.35 42.76 44.56 31.5M
2025-04-02 42.85 43.31 42.72 43.14 7.2M
2025-04-01 43.30 43.58 42.80 42.82 9.3M
2025-03-31 43.60 43.60 42.58 43.19 10.8M
2025-03-28 44.19 44.70 43.85 43.86 12.0M
2025-03-27 43.40 44.40 43.00 44.24 15.0M
2025-03-26 43.45 43.85 43.31 43.40 7.4M
2025-03-25 43.98 44.09 43.35 43.47 8.4M
2025-03-24 44.05 44.48 42.70 43.97 16.3M
2025-03-21 45.55 45.87 44.01 44.25 18.3M
2025-03-20 46.16 46.45 45.78 45.79 10.1M
2025-03-19 46.80 46.81 46.13 46.26 10.3M
2025-03-18 47.01 47.40 46.66 46.89 12.2M
2025-03-17 47.02 47.77 46.68 46.81 17.4M
2025-03-14 45.20 46.67 45.20 46.60 18.6M
2025-03-13 46.74 46.77 45.40 45.71 18.7M
2025-03-12 47.07 47.55 46.80 46.86 15.7M
2025-03-11 46.27 47.13 46.02 46.75 12.9M
2025-03-10 47.60 47.60 46.31 46.90 18.2M
2025-03-07 48.50 48.84 47.58 47.80 22.4M
2025-03-06 47.78 49.31 47.77 48.85 28.3M
2025-03-05 47.35 48.00 47.01 47.44 17.2M
2025-03-04 45.88 47.50 45.85 47.35 18.1M
2025-03-03 46.59 47.60 45.89 46.69 23.3M
2025-02-28 49.65 49.89 46.48 46.51 37.1M
2025-02-27 51.30 51.30 49.52 49.90 29.4M
2025-02-26 51.40 51.70 50.66 51.09 31.4M
2025-02-25 51.00 54.00 50.51 51.82 49.5M
2025-02-24 52.65 52.94 51.38 51.98 39.0M
2025-02-21 51.33 53.28 49.61 52.65 62.1M
2025-02-20 52.40 52.40 50.88 51.17 36.2M
2025-02-19 51.54 52.50 49.16 52.48 50.2M
2025-02-18 50.60 54.20 50.60 51.55 68.2M
2025-02-17 51.33 52.80 50.30 51.02 56.8M
2025-02-14 49.20 51.45 49.07 51.17 53.7M
2025-02-13 49.89 50.80 48.40 49.46 37.7M
2025-02-12 48.71 50.27 48.65 50.02 31.6M
2025-02-11 50.24 50.24 49.19 49.23 34.1M
2025-02-10 51.09 51.79 49.80 50.74 51.1M
2025-02-07 48.50 51.75 48.30 50.35 65.6M
2025-02-06 46.50 49.30 45.70 48.86 51.1M
2025-02-05 44.36 47.50 44.00 46.65 53.5M
2025-01-27 45.36 45.50 43.18 43.23 20.0M
2025-01-24 43.59 45.08 43.55 44.98 28.2M
2025-01-23 44.38 45.80 43.60 43.60 27.9M
2025-01-22 44.50 44.61 43.71 43.90 18.6M
2025-01-21 45.14 45.40 44.66 44.85 15.4M
2025-01-20 45.00 45.81 44.83 45.05 20.9M
2025-01-17 45.12 46.11 44.89 45.40 17.9M
2025-01-16 45.67 46.77 45.10 45.50 23.0M
2025-01-15 46.33 46.46 45.42 45.67 24.1M
2025-01-14 45.11 46.92 44.85 46.63 43.0M
2025-01-13 42.91 46.00 42.61 45.17 43.7M
2025-01-10 43.51 45.58 43.38 43.38 30.7M
2025-01-09 42.48 44.19 42.40 43.82 27.5M
2025-01-08 42.58 43.49 41.70 42.70 25.2M
2025-01-07 42.00 43.60 41.82 43.00 27.3M
2025-01-06 41.61 42.75 41.37 41.76 21.0M
2025-01-03 44.46 44.77 41.81 41.97 28.2M
2025-01-02 46.32 46.61 43.80 44.48 31.3M