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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.05 6.05 5.85 5.99 11.1M
2023-12-28 5.80 6.04 5.74 5.99 16.1M
2023-12-27 5.82 5.95 5.72 5.78 14.1M
2023-12-22 5.91 6.08 5.75 5.82 14.6M
2023-12-21 6.05 6.05 5.85 5.94 12.3M
2023-12-20 6.07 6.13 6.01 6.06 8.6M
2023-12-19 6.16 6.18 5.96 6.05 10.6M
2023-12-18 6.30 6.32 6.08 6.12 12.2M
2023-12-15 6.27 6.40 6.20 6.36 18.5M
2023-12-14 6.28 6.34 6.18 6.27 13.2M
2023-12-13 6.20 6.30 6.13 6.23 15.9M
2023-12-12 6.30 6.38 6.17 6.23 19.7M
2023-12-11 5.94 6.33 5.90 6.30 39.3M
2023-12-08 5.85 6.00 5.81 5.90 15.6M
2023-12-07 5.96 5.96 5.70 5.87 24.4M
2023-12-06 5.94 6.04 5.77 5.98 25.0M
2023-12-05 6.48 6.48 5.86 5.93 36.2M
2023-12-04 6.67 6.72 6.46 6.54 17.5M
2023-12-01 6.65 6.74 6.55 6.63 11.6M
2023-11-30 6.67 6.76 6.52 6.69 22.2M
2023-11-29 6.59 6.74 6.53 6.66 19.8M
2023-11-28 6.70 6.74 6.52 6.57 17.6M
2023-11-27 6.55 6.80 6.55 6.71 27.3M
2023-11-24 6.76 6.79 6.52 6.53 17.6M
2023-11-23 6.82 6.98 6.64 6.83 27.6M
2023-11-22 6.57 6.80 6.45 6.75 35.4M
2023-11-21 6.52 6.67 6.47 6.58 28.6M
2023-11-20 6.27 6.64 6.22 6.52 48.2M
2023-11-17 6.22 6.24 6.10 6.20 16.2M
2023-11-16 6.44 6.44 6.15 6.26 35.8M
2023-11-15 6.48 6.56 6.27 6.40 43.5M
2023-11-14 6.56 6.68 6.37 6.37 27.7M
2023-11-13 5.91 6.54 5.91 6.50 42.5M
2023-11-10 5.94 6.08 5.84 5.86 7.3M
2023-11-09 6.15 6.21 5.98 6.00 10.4M
2023-11-08 6.09 6.26 6.07 6.20 24.2M
2023-11-07 6.02 6.18 5.98 6.05 18.2M
2023-11-06 5.84 6.08 5.81 6.03 19.3M
2023-11-03 5.67 5.83 5.63 5.76 14.9M
2023-11-02 5.56 5.74 5.56 5.62 9.5M
2023-11-01 5.72 5.72 5.55 5.60 8.7M
2023-10-31 5.81 5.90 5.60 5.67 11.4M
2023-10-30 5.65 5.90 5.65 5.89 17.0M
2023-10-27 5.79 5.79 5.62 5.70 11.8M
2023-10-26 5.81 6.04 5.78 5.79 17.8M
2023-10-25 5.83 5.92 5.63 5.87 23.9M
2023-10-24 5.85 5.85 5.65 5.71 18.2M
2023-10-20 5.91 5.98 5.76 5.85 14.8M
2023-10-19 5.96 6.15 5.90 5.99 12.6M
2023-10-18 6.00 6.15 5.88 5.96 10.8M
2023-10-17 6.00 6.11 5.91 5.95 9.7M
2023-10-16 6.05 6.22 5.92 6.00 13.9M
2023-10-13 6.00 6.11 5.91 6.05 9.3M
2023-10-12 6.19 6.23 6.03 6.13 12.1M
2023-10-11 6.30 6.34 6.10 6.15 28.4M
2023-10-10 5.84 6.15 5.83 6.12 24.2M
2023-10-09 5.64 5.90 5.62 5.77 7.5M
2023-10-06 5.58 5.72 5.56 5.66 5.1M
2023-10-05 5.63 5.63 5.49 5.53 4.7M
2023-10-04 5.55 5.65 5.50 5.63 4.3M
2023-10-03 5.56 5.70 5.47 5.68 3.6M
2023-09-29 5.71 5.71 5.58 5.58 4.0M
2023-09-28 5.47 5.75 5.47 5.66 27.4M
2023-09-27 5.49 5.55 5.42 5.47 14.3M
2023-09-26 5.64 5.66 5.47 5.49 11.3M
2023-09-25 5.70 5.74 5.61 5.66 9.8M
2023-09-22 5.64 5.76 5.57 5.74 11.5M
2023-09-21 5.59 5.70 5.50 5.65 12.5M
2023-09-20 5.61 5.68 5.46 5.59 27.3M
2023-09-19 5.85 5.85 5.58 5.65 16.0M
2023-09-18 5.89 5.98 5.76 5.83 12.4M
2023-09-15 5.93 5.99 5.76 5.89 17.9M
2023-09-14 5.88 6.04 5.83 5.88 16.7M
2023-09-13 6.00 6.03 5.75 5.86 20.6M
2023-09-12 6.04 6.09 5.95 6.05 19.0M
2023-09-11 5.78 6.02 5.66 6.02 28.0M
2023-09-07 5.94 5.94 5.64 5.84 33.8M
2023-09-06 5.51 5.95 5.43 5.93 53.7M
2023-09-05 5.42 5.60 5.35 5.51 39.4M
2023-09-04 5.20 5.35 5.05 5.35 19.1M
2023-08-31 5.10 5.22 5.07 5.20 21.3M
2023-08-30 5.13 5.15 5.00 5.09 14.3M
2023-08-29 5.09 5.10 5.01 5.08 11.1M
2023-08-28 5.09 5.14 4.91 5.05 15.1M
2023-08-25 5.00 5.02 4.87 5.00 11.4M
2023-08-24 5.02 5.03 4.87 5.00 9.6M
2023-08-23 4.95 5.04 4.85 4.95 12.4M
2023-08-22 4.85 4.99 4.85 4.95 19.6M
2023-08-21 4.84 4.86 4.60 4.85 27.3M
2023-08-18 4.60 5.27 4.47 4.85 35.1M
2023-08-17 4.51 4.62 4.42 4.60 6.5M
2023-08-16 4.62 4.62 4.50 4.53 6.7M
2023-08-15 4.56 4.63 4.50 4.57 8.1M
2023-08-14 4.51 4.60 4.46 4.57 9.4M
2023-08-11 4.39 4.68 4.39 4.62 32.2M
2023-08-10 4.36 4.37 4.24 4.33 20.7M
2023-08-09 4.42 4.45 4.29 4.36 21.0M
2023-08-08 4.63 4.67 4.39 4.42 14.2M
2023-08-07 4.78 4.80 4.58 4.62 7.3M
2023-08-04 4.81 4.82 4.72 4.76 9.2M
2023-08-03 4.73 4.73 4.63 4.69 8.3M
2023-08-02 4.88 4.88 4.67 4.71 10.1M
2023-08-01 4.90 4.95 4.77 4.84 10.1M
2023-07-31 4.84 4.95 4.81 4.86 11.2M
2023-07-28 4.70 4.82 4.66 4.78 10.7M
2023-07-27 4.58 4.75 4.57 4.71 16.1M
2023-07-26 4.43 4.59 4.41 4.54 12.6M
2023-07-25 4.40 4.45 4.36 4.44 15.0M
2023-07-24 4.38 4.38 4.19 4.31 25.0M
2023-07-21 4.66 4.66 4.36 4.42 33.1M
2023-07-20 4.96 5.00 4.62 4.66 24.8M
2023-07-19 5.05 5.05 4.84 4.97 9.0M
2023-07-18 5.16 5.16 4.98 5.01 5.4M
2023-07-14 5.15 5.19 5.08 5.13 9.6M
2023-07-13 5.01 5.12 5.00 5.11 8.0M
2023-07-12 4.98 5.07 4.94 4.99 5.2M
2023-07-11 4.93 4.97 4.88 4.95 4.5M
2023-07-10 5.03 5.05 4.90 4.93 5.6M
2023-07-07 5.08 5.16 4.95 4.96 10.3M
2023-07-06 5.06 5.06 4.93 4.97 7.0M
2023-07-05 5.07 5.12 5.02 5.07 7.4M
2023-07-04 5.07 5.16 5.06 5.14 6.0M
2023-07-03 4.97 5.13 4.95 5.10 6.0M
2023-06-30 4.99 5.00 4.87 4.93 12.2M
2023-06-29 5.03 5.03 4.87 4.97 8.7M
2023-06-28 5.06 5.07 4.92 4.98 8.1M
2023-06-27 4.95 5.09 4.95 5.06 5.8M
2023-06-26 5.00 5.06 4.92 4.95 9.2M
2023-06-23 5.07 5.08 4.94 5.01 4.7M
2023-06-21 5.15 5.16 5.05 5.05 11.4M
2023-06-20 5.36 5.38 5.20 5.25 7.7M
2023-06-19 5.37 5.37 5.21 5.36 11.2M
2023-06-16 5.28 5.43 5.24 5.40 22.4M
2023-06-15 5.34 5.36 5.22 5.28 14.6M
2023-06-14 5.26 5.35 5.22 5.28 19.6M
2023-06-13 4.91 5.25 4.88 5.23 26.5M
2023-06-12 4.90 5.02 4.88 4.91 11.3M
2023-06-09 4.81 4.91 4.73 4.86 15.9M
2023-06-08 4.80 4.80 4.69 4.78 9.0M
2023-06-07 4.84 4.89 4.74 4.82 9.4M
2023-06-06 4.90 4.90 4.72 4.81 10.0M
2023-06-05 4.84 4.97 4.81 4.90 10.6M
2023-06-02 4.76 4.83 4.74 4.81 13.9M
2023-06-01 4.63 4.82 4.63 4.76 10.9M
2023-05-31 4.72 4.78 4.62 4.67 21.9M
2023-05-30 4.78 4.80 4.64 4.74 14.7M
2023-05-29 4.74 4.77 4.60 4.68 12.5M
2023-05-25 4.72 4.78 4.60 4.74 19.7M
2023-05-24 4.90 4.90 4.72 4.78 14.7M
2023-05-23 5.03 5.03 4.90 4.92 9.6M
2023-05-22 4.92 5.00 4.83 4.99 11.3M
2023-05-19 4.91 4.95 4.81 4.87 15.7M
2023-05-18 4.73 4.96 4.69 4.92 35.7M
2023-05-17 4.89 4.90 4.71 4.71 23.1M
2023-05-16 5.02 5.08 4.88 4.88 15.0M
2023-05-15 5.01 5.05 4.97 5.02 8.9M
2023-05-12 5.20 5.20 4.99 5.01 24.9M
2023-05-11 5.17 5.21 5.13 5.20 10.2M
2023-05-10 5.12 5.17 5.07 5.17 13.7M
2023-05-09 5.16 5.20 5.06 5.12 15.3M
2023-05-08 5.26 5.28 5.15 5.19 15.7M
2023-05-05 5.21 5.28 5.18 5.23 9.4M
2023-05-04 5.20 5.26 5.16 5.19 11.8M
2023-05-03 5.12 5.14 5.01 5.14 9.4M
2023-05-02 5.30 5.32 5.08 5.20 6.3M
2023-04-28 5.10 5.26 5.09 5.21 12.8M
2023-04-27 5.15 5.15 5.06 5.07 13.3M
2023-04-26 5.09 5.19 5.07 5.15 18.1M
2023-04-25 5.22 5.26 5.11 5.13 18.5M
2023-04-24 5.25 5.31 5.18 5.25 21.8M
2023-04-21 5.44 5.44 5.23 5.26 24.7M
2023-04-20 5.42 5.48 5.34 5.40 19.9M
2023-04-19 5.38 5.53 5.35 5.44 24.0M
2023-04-18 5.33 5.45 5.29 5.41 20.8M
2023-04-17 5.37 5.40 5.25 5.38 22.5M
2023-04-14 5.24 5.37 5.17 5.35 29.5M
2023-04-13 5.18 5.24 5.08 5.22 25.7M
2023-04-12 5.26 5.33 5.13 5.21 31.4M
2023-04-11 5.21 5.25 5.07 5.22 32.3M
2023-04-06 5.22 5.28 5.10 5.21 34.6M
2023-04-04 5.25 5.35 5.12 5.30 38.8M
2023-04-03 5.04 5.35 4.99 5.32 59.1M
2023-03-31 5.09 5.12 4.94 4.97 65.9M
2023-03-30 5.71 5.82 5.00 5.09 125.3M
2023-03-29 5.99 6.08 5.85 5.90 21.1M
2023-03-28 6.04 6.05 5.82 5.89 37.7M
2023-03-27 6.10 6.23 5.88 5.99 70.4M
2023-03-24 5.63 5.95 5.62 5.93 54.8M
2023-03-23 5.50 5.67 5.39 5.66 31.1M
2023-03-22 5.55 5.62 5.46 5.51 31.6M
2023-03-21 5.37 5.53 5.35 5.52 20.0M
2023-03-20 5.56 5.65 5.26 5.34 54.9M
2023-03-17 5.23 5.52 5.21 5.46 40.0M
2023-03-16 5.16 5.25 5.11 5.15 12.7M
2023-03-15 5.26 5.33 5.20 5.22 9.4M
2023-03-14 5.39 5.46 5.08 5.18 54.7M
2023-03-13 5.23 5.43 5.18 5.39 30.3M
2023-03-10 5.27 5.33 5.18 5.23 22.1M
2023-03-09 5.38 5.43 5.31 5.37 20.0M
2023-03-08 5.53 5.53 5.34 5.38 19.3M
2023-03-07 5.74 5.77 5.50 5.57 31.2M
2023-03-06 5.77 5.83 5.68 5.78 17.1M
2023-03-03 5.87 5.87 5.58 5.75 41.8M
2023-03-02 5.96 5.96 5.70 5.75 29.7M
2023-03-01 5.70 5.98 5.61 5.97 35.9M
2023-02-28 5.81 5.89 5.63 5.63 34.4M
2023-02-27 5.67 5.74 5.54 5.71 25.4M
2023-02-24 5.92 6.00 5.71 5.72 32.7M
2023-02-23 5.85 5.98 5.83 5.93 12.4M
2023-02-22 5.99 6.08 5.76 5.89 42.4M
2023-02-21 6.02 6.05 5.85 5.92 18.4M
2023-02-20 5.89 6.07 5.78 5.98 23.0M
2023-02-17 6.07 6.08 5.82 5.89 16.5M
2023-02-16 6.06 6.27 6.00 6.04 21.9M
2023-02-15 6.17 6.21 5.95 6.02 21.8M
2023-02-14 6.21 6.31 6.10 6.16 15.1M
2023-02-13 6.31 6.33 6.15 6.24 19.1M
2023-02-10 6.63 6.63 6.30 6.34 16.0M
2023-02-09 6.49 6.64 6.33 6.64 14.0M
2023-02-08 6.60 6.70 6.40 6.44 15.4M
2023-02-07 6.62 6.72 6.54 6.60 8.4M
2023-02-06 6.84 6.84 6.53 6.56 21.1M
2023-02-03 6.83 6.92 6.76 6.88 16.3M
2023-02-02 7.12 7.15 6.81 6.87 25.5M
2023-02-01 6.89 7.02 6.73 7.01 24.0M
2023-01-31 7.35 7.35 6.78 6.87 30.9M
2023-01-30 7.34 7.75 7.20 7.26 48.1M
2023-01-27 7.32 7.35 7.14 7.30 7.7M
2023-01-26 6.98 7.29 6.98 7.24 13.1M
2023-01-20 6.95 7.01 6.86 6.98 12.0M
2023-01-19 6.75 6.93 6.70 6.89 7.5M
2023-01-18 6.74 6.84 6.65 6.81 10.5M
2023-01-17 6.87 6.89 6.59 6.73 24.2M
2023-01-16 7.00 7.14 6.82 6.86 52.0M
2023-01-13 7.05 7.09 6.88 6.93 22.6M
2023-01-12 7.18 7.30 7.00 7.03 13.7M
2023-01-11 7.32 7.37 7.08 7.12 16.2M
2023-01-10 7.49 7.52 7.21 7.27 12.1M
2023-01-09 7.37 7.45 7.28 7.43 12.7M
2023-01-06 7.39 7.39 7.16 7.19 17.0M
2023-01-05 7.55 7.78 7.30 7.39 22.8M
2023-01-04 7.26 7.48 7.12 7.45 26.0M
2023-01-03 6.79 7.20 6.65 7.20 24.7M