中国软件国际

0354
🏛️ 香港 →
6.07
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 6.07 6.08 6.00 6.03 1,450.0K
09:35 6.04 6.05 6.03 6.05 422.0K
09:40 6.06 6.09 6.06 6.07 618.0K
09:45 6.06 6.07 6.04 6.06 994.0K
09:50 6.05 6.07 6.02 6.07 1,538.0K
09:55 6.06 6.06 6.03 6.05 2,990.0K
10:00 6.04 6.06 6.04 6.05 702.0K
10:05 6.04 6.04 6.02 6.03 1,302.0K
10:10 6.02 6.02 6.00 6.01 550.0K
10:15 6.03 6.04 6.01 6.04 592.0K
10:20 6.05 6.07 6.04 6.07 558.0K
10:25 6.06 6.06 6.04 6.04 614.0K
10:30 6.05 6.06 6.03 6.05 186.0K
10:35 6.06 6.06 6.05 6.06 310.0K
10:40 6.07 6.07 6.03 6.03 652.0K
10:45 6.05 6.05 6.03 6.05 124.0K
10:50 6.06 6.08 6.06 6.08 644.0K
10:55 6.09 6.16 6.09 6.15 1,450.0K
11:00 6.16 6.16 6.13 6.15 1,220.9K
11:05 6.14 6.18 6.12 6.18 1,130.0K
11:10 6.17 6.20 6.17 6.20 1,460.8K
11:15 6.21 6.23 6.20 6.20 2,650.0K
11:20 6.23 6.23 6.20 6.22 1,702.0K
11:25 6.23 6.26 6.22 6.26 1,868.0K
11:30 6.25 6.33 6.25 6.33 3,888.0K
11:35 6.32 6.34 6.28 6.30 966.0K
11:40 6.29 6.30 6.28 6.28 440.0K
11:45 6.29 6.29 6.27 6.29 238.0K
11:50 6.28 6.28 6.27 6.27 496.0K
11:55 6.26 6.27 6.25 6.25 228.0K
13:00 6.26 6.26 6.22 6.22 1,546.0K
13:05 6.23 6.24 6.21 6.22 450.0K
13:10 6.23 6.23 6.21 6.21 852.0K
13:15 6.22 6.22 6.19 6.20 920.0K
13:20 6.21 6.21 6.19 6.19 464.0K
13:25 6.19 6.21 6.19 6.21 462.0K
13:30 6.22 6.22 6.22 6.22 162.0K
13:35 6.23 6.25 6.23 6.23 790.0K
13:40 6.24 6.24 6.23 6.23 192.0K
13:45 6.24 6.25 6.22 6.22 826.0K
13:50 6.23 6.25 6.23 6.25 302.0K
13:55 6.24 6.24 6.21 6.22 112.0K
14:00 6.23 6.24 6.23 6.23 170.0K
14:05 6.22 6.24 6.22 6.23 274.0K
14:10 6.22 6.23 6.22 6.22 448.0K
14:20 6.23 6.23 6.21 6.21 110.0K
14:25 6.22 6.22 6.19 6.19 660.0K
14:30 6.20 6.22 6.19 6.21 258.0K
14:35 6.20 6.22 6.19 6.22 674.0K
14:40 6.21 6.21 6.20 6.21 60.0K
14:45 6.22 6.23 6.21 6.23 194.0K
14:50 6.22 6.22 6.21 6.22 200.0K
14:55 6.21 6.22 6.21 6.22 132.0K
15:00 6.21 6.22 6.20 6.21 226.0K
15:05 6.22 6.22 6.21 6.22 228.0K
15:10 6.21 6.22 6.21 6.21 116.0K
15:15 6.22 6.22 6.21 6.21 294.0K
15:20 6.20 6.21 6.20 6.20 330.7K
15:25 6.21 6.21 6.19 6.19 633.0K
15:30 6.20 6.22 6.20 6.20 674.0K
15:35 6.21 6.22 6.19 6.22 544.0K
15:40 6.24 6.24 6.22 6.23 336.0K
15:45 6.24 6.24 6.22 6.23 354.0K
15:50 6.24 6.24 6.23 6.24 728.0K
15:55 6.24 6.24 6.23 6.24 970.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.38 6.38 6.04 6.07 49.8M
2025-09-25 6.28 6.60 6.26 6.40 80.2M
2025-09-24 6.10 6.34 6.00 6.24 47.7M
2025-09-23 6.28 6.28 5.97 6.07 43.9M
2025-09-22 6.30 6.32 6.18 6.24 32.4M
2025-09-19 6.26 6.44 6.16 6.21 60.1M
2025-09-18 6.21 6.34 6.02 6.19 68.8M
2025-09-17 5.96 6.20 5.92 6.20 52.8M
2025-09-16 6.04 6.05 5.88 5.95 28.7M
2025-09-15 6.14 6.14 5.95 6.01 31.0M
2025-09-12 6.10 6.13 5.97 6.06 42.9M
2025-09-11 5.88 6.06 5.77 6.05 57.5M
2025-09-10 5.79 5.88 5.75 5.81 31.6M
2025-09-09 5.88 5.89 5.71 5.76 31.0M
2025-09-08 5.92 5.92 5.75 5.84 42.1M
2025-09-05 5.75 5.88 5.69 5.88 49.7M
2025-09-04 6.06 6.06 5.65 5.71 72.1M
2025-09-03 6.10 6.14 5.98 6.01 35.1M
2025-09-02 6.42 6.43 6.05 6.06 70.4M
2025-09-01 6.64 6.71 6.35 6.37 58.0M
2025-08-29 6.76 6.77 6.46 6.55 66.5M
2025-08-28 6.47 6.74 6.37 6.68 74.7M
2025-08-27 6.88 6.99 6.48 6.53 91.7M
2025-08-26 6.55 6.95 6.44 6.69 129.0M
2025-08-25 6.60 6.72 6.35 6.50 76.4M
2025-08-22 6.29 6.51 6.21 6.50 71.9M
2025-08-21 6.28 6.42 6.09 6.21 58.3M
2025-08-20 6.48 6.48 6.06 6.26 101.3M
2025-08-19 6.51 6.85 6.40 6.50 144.5M
2025-08-18 6.28 6.68 6.26 6.48 142.0M
2025-08-15 6.10 6.18 6.01 6.17 52.7M
2025-08-14 5.84 6.18 5.81 6.11 141.6M
2025-08-13 5.78 5.90 5.76 5.82 50.8M
2025-08-12 5.74 5.75 5.61 5.73 38.0M
2025-08-11 5.74 5.82 5.66 5.75 28.1M
2025-08-08 5.81 5.84 5.69 5.72 32.5M
2025-08-07 5.92 5.96 5.80 5.82 40.3M
2025-08-06 5.69 6.05 5.64 5.91 113.5M
2025-08-05 5.56 5.72 5.55 5.69 37.4M
2025-08-04 5.52 5.56 5.43 5.53 23.6M
2025-08-01 5.70 5.82 5.50 5.53 51.5M
2025-07-31 5.55 5.81 5.51 5.70 75.4M
2025-07-30 5.66 5.68 5.51 5.55 36.4M
2025-07-29 5.72 5.72 5.54 5.69 37.8M
2025-07-28 5.94 5.97 5.68 5.72 41.9M
2025-07-25 5.77 5.85 5.67 5.80 61.0M
2025-07-24 5.54 5.72 5.51 5.72 60.8M
2025-07-23 5.59 5.62 5.49 5.51 44.3M
2025-07-22 5.59 5.68 5.52 5.55 54.7M
2025-07-21 5.65 5.66 5.45 5.53 66.6M
2025-07-18 5.72 5.72 5.56 5.69 108.1M
2025-07-17 5.14 6.06 5.06 5.75 395.8M
2025-07-16 5.18 5.23 5.08 5.10 30.8M
2025-07-15 5.16 5.18 5.01 5.17 36.1M
2025-07-14 5.06 5.14 5.02 5.12 22.5M
2025-07-11 4.99 5.18 4.96 5.04 52.4M
2025-07-10 4.91 4.97 4.86 4.96 17.7M
2025-07-09 4.92 5.00 4.90 4.93 20.5M
2025-07-08 4.84 4.93 4.82 4.92 25.6M
2025-07-07 4.90 4.91 4.77 4.84 19.2M
2025-07-04 4.88 4.98 4.77 4.88 23.0M
2025-07-03 4.86 4.93 4.84 4.88 15.8M
2025-07-02 5.00 5.00 4.87 4.88 18.4M
2025-06-30 4.98 5.06 4.94 4.99 21.1M
2025-06-27 5.04 5.06 4.94 4.96 18.7M
2025-06-26 4.99 5.06 4.93 4.99 27.0M
2025-06-25 4.91 4.99 4.83 4.97 27.7M
2025-06-24 4.76 4.90 4.75 4.88 23.3M
2025-06-23 4.59 4.74 4.55 4.72 26.0M
2025-06-20 4.71 4.77 4.60 4.62 32.8M
2025-06-19 4.84 4.85 4.66 4.71 25.2M
2025-06-18 4.95 4.95 4.80 4.81 27.5M
2025-06-17 5.07 5.08 4.91 4.95 30.4M
2025-06-16 4.98 5.12 4.93 5.05 52.3M
2025-06-13 4.90 5.01 4.79 5.01 98.7M
2025-06-12 4.88 4.96 4.81 4.93 58.9M
2025-06-11 4.80 4.90 4.79 4.88 52.7M
2025-06-10 5.18 5.18 4.75 4.78 130.8M
2025-06-09 5.08 5.18 5.07 5.16 21.4M
2025-06-06 5.11 5.11 5.01 5.06 15.7M
2025-06-05 4.95 5.08 4.95 5.08 24.0M
2025-06-04 5.02 5.02 4.91 4.94 23.9M
2025-06-03 5.04 5.04 4.95 4.97 10.0M
2025-06-02 4.93 4.96 4.76 4.95 6.6M
2025-05-30 5.11 5.11 4.96 5.00 14.1M
2025-05-29 4.95 5.16 4.93 5.16 20.1M
2025-05-28 5.10 5.13 4.92 4.96 23.8M
2025-05-27 5.16 5.16 5.04 5.09 13.5M
2025-05-26 5.06 5.20 5.03 5.08 15.6M
2025-05-23 5.11 5.15 5.02 5.06 21.1M
2025-05-22 5.19 5.24 5.05 5.09 24.8M
2025-05-21 5.19 5.26 5.14 5.19 18.9M
2025-05-20 5.25 5.27 5.13 5.15 29.6M
2025-05-19 5.44 5.45 5.09 5.24 38.7M
2025-05-16 5.25 5.48 5.21 5.45 26.6M
2025-05-15 5.41 5.42 5.20 5.25 30.3M
2025-05-14 5.48 5.52 5.36 5.39 28.9M
2025-05-13 5.66 5.66 5.38 5.44 40.3M
2025-05-12 5.46 5.68 5.40 5.62 67.4M
2025-05-09 5.49 5.66 5.31 5.40 51.7M
2025-05-08 5.38 5.64 5.31 5.41 59.4M
2025-05-07 5.49 5.61 5.33 5.38 65.8M
2025-05-06 5.08 5.44 5.02 5.37 70.2M
2025-05-02 4.95 5.04 4.85 5.00 6.4M
2025-04-30 4.80 4.95 4.80 4.95 24.0M
2025-04-29 4.72 4.87 4.71 4.78 12.8M
2025-04-28 4.80 4.82 4.72 4.74 8.4M
2025-04-25 4.77 4.88 4.73 4.78 20.3M
2025-04-24 4.83 4.84 4.68 4.75 15.8M
2025-04-23 4.87 4.87 4.76 4.80 32.2M
2025-04-22 4.66 4.78 4.62 4.76 18.3M
2025-04-17 4.55 4.66 4.55 4.63 19.2M
2025-04-16 4.76 4.77 4.56 4.60 20.2M
2025-04-15 4.76 4.79 4.67 4.76 19.9M
2025-04-14 4.80 4.84 4.68 4.75 40.8M
2025-04-11 4.60 4.80 4.57 4.68 38.4M
2025-04-10 4.77 4.77 4.58 4.64 43.8M
2025-04-09 4.10 4.53 4.10 4.49 61.1M
2025-04-08 4.20 4.37 4.04 4.26 65.0M
2025-04-07 4.65 4.65 4.10 4.10 84.5M
2025-04-03 4.98 5.09 4.96 5.04 31.0M
2025-04-02 5.06 5.19 5.03 5.10 17.8M
2025-04-01 5.25 5.28 5.03 5.06 37.1M
2025-03-31 5.29 5.35 5.13 5.25 38.6M
2025-03-28 5.66 5.72 5.42 5.51 22.5M
2025-03-27 5.50 5.59 5.40 5.55 22.7M
2025-03-26 5.52 5.59 5.45 5.51 20.1M
2025-03-25 5.71 5.72 5.46 5.50 26.5M
2025-03-24 5.70 5.76 5.58 5.75 18.4M
2025-03-21 5.90 5.96 5.67 5.71 34.4M
2025-03-20 6.12 6.12 5.88 5.90 29.0M
2025-03-19 6.19 6.19 6.02 6.06 27.8M
2025-03-18 6.26 6.27 6.12 6.19 36.3M
2025-03-17 6.13 6.37 6.08 6.14 48.5M
2025-03-14 6.04 6.13 5.93 6.06 30.7M
2025-03-13 6.20 6.26 5.88 5.98 46.5M
2025-03-12 6.35 6.47 6.10 6.18 38.5M
2025-03-11 6.08 6.38 6.07 6.36 37.1M
2025-03-10 6.54 6.54 6.16 6.28 46.1M
2025-03-07 6.50 6.59 6.30 6.43 64.8M
2025-03-06 6.15 6.68 6.11 6.59 144.1M
2025-03-05 5.78 5.97 5.76 5.93 31.0M
2025-03-04 5.56 5.74 5.46 5.72 31.0M
2025-03-03 5.70 5.79 5.48 5.59 38.2M
2025-02-28 6.19 6.23 5.58 5.65 87.4M
2025-02-27 6.44 6.65 6.06 6.24 103.0M
2025-02-26 6.30 6.38 6.11 6.18 68.6M
2025-02-25 6.13 6.43 6.11 6.24 61.5M
2025-02-24 6.66 6.68 6.26 6.51 106.3M
2025-02-21 6.00 6.55 5.94 6.48 144.2M
2025-02-20 6.08 6.08 5.87 5.91 39.1M
2025-02-19 5.95 6.15 5.83 6.10 66.3M
2025-02-18 6.20 6.29 5.86 5.98 79.0M
2025-02-17 6.31 6.57 6.14 6.20 92.0M
2025-02-14 6.00 6.37 5.99 6.35 98.8M
2025-02-13 6.59 6.60 6.04 6.06 98.8M
2025-02-12 6.31 6.70 6.28 6.49 82.3M
2025-02-11 6.51 6.51 6.23 6.28 80.4M
2025-02-10 6.66 6.81 6.40 6.55 125.5M
2025-02-07 6.13 6.68 5.97 6.28 200.8M
2025-02-06 5.71 5.98 5.65 5.98 88.4M
2025-02-05 5.60 5.74 5.46 5.63 63.8M
2025-02-04 5.55 5.60 5.34 5.54 25.0M
2025-02-03 5.30 5.54 5.07 5.48 25.8M
2025-01-28 5.22 5.25 5.12 5.22 3.8M
2025-01-27 5.41 5.45 5.18 5.21 23.2M
2025-01-24 4.98 5.22 4.96 5.22 32.8M
2025-01-23 5.10 5.19 4.90 4.94 16.6M
2025-01-22 5.07 5.11 4.97 5.05 11.4M
2025-01-21 4.96 5.19 4.96 5.07 25.2M
2025-01-20 5.04 5.06 4.90 4.91 14.1M
2025-01-17 4.92 5.02 4.84 5.00 16.9M
2025-01-16 4.90 5.02 4.82 4.89 15.8M
2025-01-15 4.83 4.92 4.78 4.86 13.1M
2025-01-14 4.69 4.91 4.66 4.86 18.4M
2025-01-13 4.55 4.71 4.55 4.69 12.1M
2025-01-10 4.71 4.76 4.56 4.59 13.8M
2025-01-09 4.60 4.74 4.60 4.72 11.7M
2025-01-08 4.76 4.76 4.57 4.65 16.2M
2025-01-07 4.73 4.80 4.65 4.73 12.0M
2025-01-06 4.75 4.83 4.69 4.75 12.4M
2025-01-03 4.83 4.87 4.69 4.70 19.2M
2025-01-02 5.15 5.15 4.78 4.79 32.4M