中科软股

603927
🏛️ 中国 →
20.63
最后更新: 2025-09-29
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 21.00 21.05 20.87 20.89 1,770.8K
09:35 20.89 20.97 20.88 20.95 729.1K
09:40 20.95 20.98 20.90 20.90 601.7K
09:45 20.89 20.91 20.80 20.84 951.5K
09:50 20.82 20.82 20.72 20.73 710.8K
09:55 20.73 20.77 20.70 20.75 599.5K
10:00 20.75 20.75 20.67 20.67 675.2K
10:05 20.66 20.72 20.64 20.71 435.7K
10:10 20.72 20.74 20.66 20.66 394.4K
10:15 20.66 20.70 20.64 20.64 370.1K
10:20 20.64 20.68 20.63 20.65 534.8K
10:25 20.64 20.67 20.62 20.63 332.5K
10:30 20.63 20.66 20.61 20.66 301.4K
10:35 20.66 20.66 20.57 20.61 464.3K
10:40 20.61 20.62 20.59 20.62 150.2K
10:45 20.62 20.72 20.62 20.68 252.1K
10:50 20.68 20.72 20.66 20.68 185.7K
10:55 20.69 20.70 20.67 20.69 219.7K
11:00 20.69 20.79 20.69 20.79 198.0K
11:05 20.79 20.82 20.73 20.73 262.7K
11:10 20.73 20.79 20.71 20.77 143.6K
11:15 20.77 20.77 20.70 20.70 138.1K
11:20 20.70 20.73 20.69 20.69 143.4K
11:25 20.69 20.71 20.67 20.71 76.9K
13:00 20.71 20.71 20.63 20.65 318.1K
13:05 20.64 20.65 20.62 20.64 140.9K
13:10 20.64 20.68 20.63 20.68 125.2K
13:15 20.68 20.69 20.66 20.66 150.1K
13:20 20.67 20.70 20.66 20.68 153.4K
13:25 20.67 20.69 20.65 20.66 119.3K
13:30 20.66 20.66 20.62 20.63 144.8K
13:35 20.64 20.66 20.61 20.65 159.6K
13:40 20.64 20.65 20.61 20.63 211.1K
13:45 20.64 20.68 20.61 20.68 134.6K
13:50 20.68 20.69 20.61 20.62 187.3K
13:55 20.62 20.64 20.58 20.58 285.0K
14:00 20.58 20.60 20.57 20.60 263.8K
14:05 20.60 20.60 20.55 20.58 251.8K
14:10 20.58 20.61 20.56 20.58 472.1K
14:15 20.57 20.62 20.57 20.59 260.1K
14:20 20.58 20.63 20.57 20.57 192.1K
14:25 20.57 20.58 20.51 20.55 468.4K
14:30 20.55 20.58 20.51 20.51 402.8K
14:35 20.51 20.57 20.50 20.52 260.5K
14:40 20.51 20.58 20.51 20.58 276.9K
14:45 20.57 20.58 20.53 20.56 375.1K
14:50 20.55 20.57 20.53 20.57 360.4K
14:55 20.55 20.57 20.53 20.55 230.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.55 20.67 20.31 20.63 12.9M
2025-09-26 21.00 21.10 20.50 20.51 16.8M
2025-09-25 20.56 21.96 20.47 21.13 32.0M
2025-09-24 19.55 20.48 19.51 20.46 18.4M
2025-09-23 20.25 20.25 19.40 19.69 18.2M
2025-09-22 20.27 20.38 20.13 20.28 9.2M
2025-09-19 20.40 20.61 20.24 20.27 11.6M
2025-09-18 20.57 21.08 20.22 20.47 20.7M
2025-09-17 20.58 20.69 20.49 20.61 10.5M
2025-09-16 20.35 20.68 20.31 20.68 11.4M
2025-09-15 20.55 20.65 20.31 20.36 10.6M
2025-09-12 20.73 20.88 20.56 20.58 12.4M
2025-09-11 20.32 20.78 20.15 20.77 14.2M
2025-09-10 20.21 20.39 20.16 20.17 7.0M
2025-09-09 20.48 20.48 20.19 20.27 9.1M
2025-09-08 20.30 20.65 20.21 20.56 12.3M
2025-09-05 20.20 20.40 19.97 20.36 13.3M
2025-09-04 20.24 20.35 19.88 20.20 14.9M
2025-09-03 20.96 21.03 20.12 20.18 16.4M
2025-09-02 21.54 21.55 20.80 20.90 21.2M
2025-09-01 21.98 22.00 21.41 21.64 17.9M
2025-08-29 22.06 22.18 21.67 21.77 18.9M
2025-08-28 21.59 21.96 21.10 21.96 33.3M
2025-08-27 21.80 22.22 21.35 21.36 35.7M
2025-08-26 21.61 21.99 21.50 21.63 26.8M
2025-08-25 21.86 21.91 21.31 21.61 31.2M
2025-08-22 20.75 21.61 20.72 21.60 31.5M
2025-08-21 20.76 21.15 20.68 20.81 20.9M
2025-08-20 20.59 20.74 20.38 20.74 16.9M
2025-08-19 20.71 20.82 20.50 20.59 16.9M
2025-08-18 20.40 20.78 20.39 20.69 24.4M
2025-08-15 20.00 20.39 19.86 20.32 16.8M
2025-08-14 20.09 20.61 20.04 20.04 24.4M
2025-08-13 20.04 20.22 20.02 20.11 12.9M
2025-08-12 20.15 20.16 19.92 20.08 9.5M
2025-08-11 19.90 20.22 19.86 20.15 11.3M
2025-08-08 20.35 20.36 19.92 19.92 14.3M
2025-08-07 20.31 20.39 20.10 20.34 13.3M
2025-08-06 20.05 20.38 20.03 20.32 16.0M
2025-08-05 20.03 20.08 19.93 20.06 8.5M
2025-08-04 19.85 20.04 19.83 20.03 7.8M
2025-08-01 19.91 20.09 19.52 20.00 16.8M
2025-07-31 19.86 20.19 19.82 19.89 14.1M
2025-07-30 20.05 20.09 19.71 19.82 11.3M
2025-07-29 20.08 20.11 19.76 20.09 12.8M
2025-07-28 20.30 20.35 20.07 20.11 10.6M
2025-07-25 20.22 20.36 20.14 20.25 13.1M
2025-07-24 20.00 20.19 19.97 20.19 12.9M
2025-07-23 19.92 20.31 19.90 20.07 15.3M
2025-07-22 20.03 20.09 19.90 19.97 9.8M
2025-07-21 20.14 20.15 20.00 20.10 10.3M
2025-07-18 20.04 20.13 19.96 20.12 11.7M
2025-07-17 19.94 20.08 19.83 20.04 11.0M
2025-07-16 20.00 20.08 19.81 19.93 9.3M
2025-07-15 19.88 20.08 19.70 20.00 12.4M
2025-07-14 20.08 20.19 19.71 19.87 16.1M
2025-07-11 19.89 20.23 19.82 20.11 14.8M
2025-07-10 19.98 20.14 19.79 19.88 13.8M
2025-07-09 20.24 20.30 19.97 20.07 14.9M
2025-07-08 20.10 20.43 20.10 20.26 16.0M
2025-07-07 20.66 20.66 20.20 20.28 21.1M
2025-07-04 20.19 21.20 19.85 20.63 44.5M
2025-07-03 19.46 20.50 19.27 20.28 35.3M
2025-07-02 19.23 20.00 19.07 19.48 19.1M
2025-07-01 19.34 19.35 19.08 19.24 7.8M
2025-06-30 19.28 19.42 19.27 19.34 8.2M
2025-06-27 19.28 19.58 19.23 19.29 11.7M
2025-06-26 19.25 19.55 19.24 19.28 14.4M
2025-06-25 18.97 19.33 18.83 19.29 14.4M
2025-06-24 18.79 19.03 18.78 18.97 9.6M
2025-06-23 18.32 18.84 18.28 18.73 8.0M
2025-06-20 18.42 18.52 18.20 18.50 6.1M
2025-06-19 18.82 18.95 18.40 18.42 8.0M
2025-06-18 18.90 18.99 18.75 18.81 5.8M
2025-06-17 18.85 19.22 18.73 18.95 10.1M
2025-06-16 18.60 18.85 18.58 18.85 6.9M
2025-06-13 18.81 18.93 18.56 18.68 8.5M
2025-06-12 18.90 19.08 18.80 18.93 6.4M
2025-06-11 18.91 19.15 18.84 18.95 8.0M
2025-06-10 19.37 19.38 18.77 18.90 17.2M
2025-06-09 19.29 19.43 19.11 19.42 17.0M
2025-06-06 20.00 20.00 19.64 19.76 10.2M
2025-06-05 19.57 20.00 19.41 19.83 16.1M
2025-06-04 19.48 19.51 19.35 19.45 7.9M
2025-06-03 19.24 19.71 19.22 19.43 11.0M
2025-05-30 19.40 19.46 19.18 19.24 9.2M
2025-05-29 18.79 19.45 18.79 19.44 14.4M
2025-05-28 19.14 19.25 18.79 18.84 8.6M
2025-05-27 19.01 19.49 19.00 19.18 12.7M
2025-05-26 18.98 19.49 18.86 19.13 15.9M
2025-05-23 18.93 19.06 18.56 18.57 7.5M
2025-05-22 19.15 19.27 18.91 18.95 5.2M
2025-05-21 18.93 19.47 18.85 19.19 9.7M
2025-05-20 18.90 18.97 18.76 18.94 6.0M
2025-05-19 19.14 19.25 18.94 19.15 5.9M
2025-05-16 19.21 19.34 19.17 19.17 5.4M
2025-05-15 19.70 19.70 19.25 19.28 7.6M
2025-05-14 19.57 19.87 19.35 19.69 8.7M
2025-05-13 20.01 20.05 19.53 19.55 7.8M
2025-05-12 19.64 19.80 19.55 19.76 8.9M
2025-05-09 19.69 19.69 19.46 19.48 7.1M
2025-05-08 19.26 19.76 19.25 19.70 10.0M
2025-05-07 19.70 19.93 19.21 19.36 10.1M
2025-05-06 19.15 19.50 19.13 19.49 9.7M
2025-04-30 18.72 19.11 18.66 19.01 5.9M
2025-04-29 18.44 18.78 18.35 18.73 5.3M
2025-04-28 18.73 18.94 18.53 18.54 6.5M
2025-04-25 18.90 19.04 18.48 18.82 13.7M
2025-04-24 19.55 19.55 19.12 19.15 6.7M
2025-04-23 19.55 19.80 19.44 19.53 7.4M
2025-04-22 19.49 19.58 19.37 19.42 5.8M
2025-04-21 19.18 19.60 18.96 19.52 6.9M
2025-04-18 19.20 19.31 19.03 19.25 4.9M
2025-04-17 19.09 19.35 19.02 19.19 6.7M
2025-04-16 19.42 19.43 18.90 19.20 8.4M
2025-04-15 19.71 19.77 19.34 19.49 8.0M
2025-04-14 19.94 19.96 19.66 19.75 10.1M
2025-04-11 19.32 19.88 19.28 19.62 10.8M
2025-04-10 19.60 20.13 19.50 19.50 16.0M
2025-04-09 18.42 19.50 17.92 19.40 17.8M
2025-04-08 19.08 19.45 18.23 18.65 19.3M
2025-04-07 20.02 20.22 19.08 19.08 13.2M
2025-04-03 21.13 21.50 21.08 21.20 5.9M
2025-04-02 21.23 21.45 21.11 21.36 4.6M
2025-04-01 21.21 21.46 21.18 21.24 6.0M
2025-03-31 21.35 21.39 20.83 21.22 9.2M
2025-03-28 21.47 21.64 21.41 21.51 6.4M
2025-03-27 21.37 21.65 21.13 21.49 7.1M
2025-03-26 21.47 21.68 21.43 21.49 6.8M
2025-03-25 21.63 21.75 21.32 21.49 7.6M
2025-03-24 22.01 22.15 21.22 21.64 11.4M
2025-03-21 22.58 22.62 21.88 22.00 13.5M
2025-03-20 22.97 23.04 22.54 22.57 14.1M
2025-03-19 23.06 23.14 22.80 22.97 9.7M
2025-03-18 23.27 23.55 23.05 23.20 12.0M
2025-03-17 23.36 23.48 23.08 23.22 10.0M
2025-03-14 23.02 23.45 22.73 23.33 15.3M
2025-03-13 23.56 23.61 22.81 23.04 15.2M
2025-03-12 23.96 24.17 23.55 23.56 18.0M
2025-03-11 23.70 24.02 23.50 23.77 14.5M
2025-03-10 24.34 24.58 23.71 24.03 19.2M
2025-03-07 25.00 25.08 24.20 24.33 32.9M
2025-03-06 24.13 25.33 24.13 25.02 52.4M
2025-03-05 23.80 25.30 23.80 23.98 55.6M
2025-03-04 22.19 23.20 22.16 23.00 13.8M
2025-03-03 22.13 22.75 21.88 22.34 11.7M
2025-02-28 23.30 23.30 21.96 22.01 16.3M
2025-02-27 23.67 23.88 22.93 23.29 16.4M
2025-02-26 23.88 23.93 23.40 23.74 16.5M
2025-02-25 23.70 24.21 23.54 23.74 18.0M
2025-02-24 24.80 24.89 24.10 24.35 20.1M
2025-02-21 24.25 24.80 23.92 24.68 24.4M
2025-02-20 24.33 24.73 23.95 24.24 19.2M
2025-02-19 23.37 24.71 23.13 24.33 26.2M
2025-02-18 24.32 24.67 23.23 23.37 27.4M
2025-02-17 24.68 25.00 24.10 24.32 40.1M
2025-02-14 22.82 23.92 22.78 23.83 29.0M
2025-02-13 23.00 23.07 22.60 22.82 16.6M
2025-02-12 22.76 23.22 22.63 23.14 19.4M
2025-02-11 22.65 22.97 22.31 22.62 16.8M
2025-02-10 22.60 22.88 22.45 22.77 19.4M
2025-02-07 22.05 22.95 21.90 22.54 26.7M
2025-02-06 21.26 22.12 20.96 22.08 22.0M
2025-02-05 20.83 21.50 20.65 21.27 19.5M
2025-01-27 20.95 20.98 20.39 20.40 8.8M
2025-01-24 20.00 20.62 19.96 20.62 11.6M
2025-01-23 20.23 20.76 20.00 20.07 12.2M
2025-01-22 19.79 20.14 19.68 19.98 9.8M
2025-01-21 19.98 20.02 19.63 19.92 7.9M
2025-01-20 19.70 20.04 19.57 19.86 12.2M
2025-01-17 19.50 19.77 19.19 19.53 24.2M
2025-01-16 20.73 21.12 20.45 20.59 8.3M
2025-01-15 20.76 20.88 20.53 20.60 7.2M
2025-01-14 20.03 20.95 19.95 20.88 11.2M
2025-01-13 19.50 20.10 19.44 19.95 7.1M
2025-01-10 20.10 20.35 19.67 19.69 7.3M
2025-01-09 19.90 20.35 19.90 20.12 6.6M
2025-01-08 20.25 20.30 19.44 20.06 10.3M
2025-01-07 20.28 20.38 20.06 20.33 8.0M
2025-01-06 20.16 20.44 19.95 20.20 9.3M
2025-01-03 20.72 20.81 19.92 20.00 10.8M
2025-01-02 21.70 21.70 20.35 20.62 13.5M