中国软件（600536）历史行情

以下为中国软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	31.410	30.940	31.640	30.930	-0.540	-1.715%	901.01万	2.82亿	1.068%
2026-10-21	31.350	31.480	31.600	31.050	0.250	0.801%	1,141.67万	3.58亿	1.353%
2026-10-20	31.120	31.230	31.470	30.880	0.080	0.257%	1,003.42万	3.12亿	1.189%
2026-10-19	29.210	31.150	31.550	29.180	1.770	6.025%	21.31万	0.00亿	0.000%
2026-10-16	30.150	29.380	30.290	29.210	-0.500	-1.673%	7.73万	0.00亿	0.000%
2026-10-15	29.250	29.880	30.300	29.220	-0.510	-1.678%	7.48万	0.00亿	0.000%
2026-10-14	30.850	30.390	30.900	30.350	-0.440	-1.427%	5.46万	0.00亿	0.000%
2026-10-13	30.680	30.830	31.050	30.310	-0.190	-0.613%	8.21万	0.00亿	0.000%
2026-10-12	31.270	31.020	31.340	30.790	-0.300	-0.958%	7.76万	0.00亿	0.000%
2026-10-09	30.170	31.320	31.420	29.800	1.110	3.674%	13.97万	0.00亿	0.000%
2026-10-08	30.690	30.210	30.840	30.120	-0.430	-1.403%	7.24万	0.00亿	0.000%
2026-10-07	30.990	30.640	31.000	30.330	-0.340	-1.097%	710.78万	2.18亿	0.843%
2026-10-06	30.990	30.640	31.000	30.330	-0.340	-1.097%	710.78万	2.18亿	0.843%
2026-10-05	30.990	30.640	31.000	30.330	-0.340	-1.097%	710.78万	2.18亿	0.843%
2026-10-02	30.990	30.640	31.000	30.330	-0.340	-1.097%	710.78万	2.18亿	0.843%
2026-10-01	30.990	30.640	31.000	30.330	-0.340	-1.097%	710.78万	2.18亿	0.843%
2026-09-30	30.990	30.640	31.000	30.330	-0.340	-1.097%	7.11万	0.00亿	0.000%
2026-09-29	30.710	30.980	31.260	30.710	0.020	0.065%	8.76万	0.00亿	0.000%
2026-09-28	30.740	30.960	31.280	30.030	0.270	0.880%	13.80万	0.00亿	0.000%
2026-09-27	31.300	30.690	31.460	30.690	-0.700	-2.230%	871.82万	2.70亿	1.033%
2026-09-24	31.300	30.690	31.460	30.690	-0.700	-2.230%	8.72万	0.00亿	0.000%
2026-09-23	31.960	31.390	32.020	31.300	-0.710	-2.212%	9.66万	0.00亿	0.000%
2026-09-22	32.300	32.100	32.540	31.960	0.160	0.501%	14.17万	0.00亿	0.000%
2026-09-21	31.660	31.940	32.000	31.600	0.280	0.884%	10.40万	0.00亿	0.000%
2026-09-18	31.230	31.660	31.850	31.230	0.590	1.899%	12.34万	0.00亿	0.000%
2026-09-17	31.430	31.070	31.780	31.050	-0.670	-2.111%	10.80万	0.00亿	0.000%
2026-09-16	31.480	31.740	31.840	31.020	0.020	0.063%	12.43万	0.00亿	0.000%
2026-09-15	32.000	31.720	32.690	31.710	0.000	0.000%	13.64万	0.00亿	0.000%
2026-09-14	31.480	31.720	32.130	31.380	0.230	0.730%	9.09万	0.00亿	0.000%
2026-09-11	31.880	31.490	32.090	31.010	-0.530	-1.655%	13.44万	0.00亿	0.000%
2026-09-10	32.320	32.020	32.330	31.840	-0.520	-1.598%	10.14万	0.00亿	0.000%
2026-09-09	32.920	32.540	33.020	32.380	-0.590	-1.781%	16.26万	0.00亿	0.000%
2026-09-08	33.500	33.130	34.000	33.080	-0.450	-1.340%	15.44万	0.00亿	0.000%
2026-09-07	33.480	33.580	33.700	32.970	0.080	0.239%	16.33万	0.00亿	0.000%
2026-09-04	33.900	33.500	34.550	33.260	-0.110	-0.327%	22.42万	0.00亿	0.000%
2026-09-03	34.110	33.610	34.280	33.460	-0.480	-1.408%	20.24万	0.00亿	0.000%
2026-09-02	33.910	34.090	34.860	33.820	-0.210	-0.612%	25.52万	0.00亿	0.000%
2026-09-01	33.500	34.300	34.840	33.480	0.420	1.240%	35.12万	0.00亿	0.000%
2026-08-31	32.930	33.880	34.290	32.660	0.110	0.326%	34.57万	0.00亿	0.000%
2026-08-28	33.430	33.770	34.960	33.210	0.830	2.520%	43.38万	0.00亿	0.000%
2026-08-27	32.680	32.940	32.960	32.120	0.110	0.335%	23.94万	0.00亿	0.000%
2026-08-26	32.440	32.830	34.120	32.250	0.280	0.860%	27.03万	0.00亿	0.000%
2026-08-25	33.000	32.550	33.200	32.190	-0.650	-1.958%	24.86万	0.00亿	0.000%
2026-08-24	33.850	33.200	34.190	32.850	-0.700	-2.065%	28.29万	0.00亿	0.000%
2026-08-21	35.100	33.900	35.200	33.650	-2.050	-5.702%	45.62万	0.00亿	0.000%
2026-08-20	34.160	35.950	36.970	34.160	1.290	3.722%	67.28万	0.00亿	0.000%
2026-08-19	33.980	34.660	37.190	33.980	0.210	0.610%	85.68万	0.00亿	0.000%
2026-08-18	31.150	34.450	34.450	30.400	3.130	9.994%	50.63万	0.00亿	0.000%
2026-08-17	31.200	31.320	31.330	30.780	0.030	0.096%	10.88万	0.00亿	0.000%
2026-08-14	31.620	31.290	32.300	30.950	-0.330	-1.044%	13.73万	0.00亿	0.000%
2026-08-13	32.120	31.620	32.430	31.530	-0.500	-1.557%	14.37万	0.00亿	0.000%
2026-08-12	32.150	32.120	32.550	31.800	0.070	0.218%	12.54万	0.00亿	0.000%
2026-08-11	32.380	32.050	32.480	31.810	-0.350	-1.080%	12.86万	0.00亿	0.000%
2026-08-10	31.990	32.400	33.370	31.780	0.230	0.715%	20.18万	0.00亿	0.000%
2026-08-07	32.810	32.170	32.810	31.430	-0.600	-1.831%	23.14万	0.00亿	0.000%
2026-08-06	33.010	32.770	33.940	32.430	-0.760	-2.267%	26.77万	0.00亿	0.000%
2026-08-05	33.130	33.530	34.130	33.000	0.400	1.207%	26.92万	0.00亿	0.000%
2026-08-04	32.900	33.130	33.450	32.700	0.300	0.914%	19.90万	0.00亿	0.000%
2026-08-03	32.800	32.830	33.490	32.760	-0.100	-0.304%	20.04万	0.00亿	0.000%
2026-07-31	31.100	32.930	33.560	31.080	1.670	5.342%	33.32万	0.00亿	0.000%
2026-07-30	31.740	31.260	32.790	31.200	-0.610	-1.914%	23.11万	0.00亿	0.000%
2026-07-29	31.460	31.870	32.000	31.010	0.490	1.562%	22.02万	0.00亿	0.000%
2026-07-28	30.780	31.380	31.970	30.690	0.330	1.063%	23.02万	0.00亿	0.000%
2026-07-27	29.660	31.050	31.150	29.290	0.490	1.603%	22.36万	0.00亿	0.000%
2026-07-24	33.010	30.560	33.390	30.560	-3.390	-9.985%	38.28万	0.00亿	0.000%
2026-07-23	34.200	33.950	34.770	33.680	-0.950	-2.722%	31.86万	0.00亿	0.000%
2026-07-22	32.920	34.900	35.290	32.350	1.270	3.776%	51.84万	0.00亿	0.000%
2026-07-21	33.240	33.630	34.670	31.800	-0.800	-2.324%	51.74万	0.00亿	0.000%
2026-07-20	32.010	34.430	35.890	31.360	1.780	5.452%	57.05万	0.00亿	0.000%
2026-07-17	31.320	32.650	33.140	31.160	0.800	2.512%	51.17万	0.00亿	0.000%
2026-07-16	31.060	31.850	31.880	30.720	0.370	1.175%	33.73万	0.00亿	0.000%
2026-07-15	31.000	31.480	32.090	30.800	-0.020	-0.063%	32.72万	0.00亿	0.000%
2026-07-14	31.660	31.500	32.200	30.650	-0.750	-2.326%	51.42万	0.00亿	0.000%
2026-07-13	29.350	32.250	32.250	29.260	2.930	9.993%	57.64万	0.00亿	0.000%
2026-07-10	28.320	29.320	30.400	28.010	0.720	2.517%	26.63万	0.00亿	0.000%
2026-07-09	27.500	28.600	28.880	27.300	0.760	2.730%	19.32万	0.00亿	0.000%
2026-07-08	27.080	27.840	28.170	26.900	0.860	3.188%	16.81万	0.00亿	0.000%
2026-07-07	27.750	26.980	27.750	26.820	-0.770	-2.775%	11.42万	0.00亿	0.000%
2026-07-06	28.390	27.750	28.390	27.550	-0.640	-2.254%	12.94万	0.00亿	0.000%
2026-07-03	28.440	28.390	28.880	28.200	0.070	0.247%	12.22万	0.00亿	0.000%
2026-07-02	28.630	28.320	29.580	28.250	-0.340	-1.186%	17.87万	0.00亿	0.000%
2026-07-01	28.100	28.660	29.220	28.100	0.540	1.920%	15.81万	0.00亿	0.000%
2026-06-30	27.750	28.120	28.340	27.560	0.470	1.700%	12.77万	0.00亿	0.000%
2026-06-29	27.700	27.650	28.330	27.250	-0.050	-0.181%	14.56万	0.00亿	0.000%
2026-06-26	28.890	27.700	28.960	27.700	-1.330	-4.581%	17.45万	0.00亿	0.000%
2026-06-25	29.700	29.030	29.850	28.800	-0.670	-2.256%	16.88万	0.00亿	0.000%
2026-06-24	30.210	29.700	30.360	29.160	-0.500	-1.656%	14.80万	0.00亿	0.000%
2026-06-23	30.300	30.200	31.080	29.900	-0.020	-0.066%	22.36万	0.00亿	0.000%
2026-06-22	29.090	30.220	30.370	28.300	1.140	3.920%	27.37万	0.00亿	0.000%
2026-06-18	29.000	29.080	29.460	28.430	-0.030	-0.103%	16.72万	0.00亿	0.000%
2026-06-17	28.580	29.110	29.260	28.120	0.430	1.499%	23.53万	0.00亿	0.000%
2026-06-16	30.000	28.680	30.000	28.430	-1.510	-5.002%	33.83万	0.00亿	0.000%
2026-06-15	28.930	30.190	30.680	28.580	0.370	1.241%	45.50万	0.00亿	0.000%
2026-06-12	33.300	29.820	33.850	29.820	-3.310	-9.991%	37.84万	0.00亿	0.000%
2026-06-11	34.480	33.130	34.480	32.900	-1.400	-4.054%	15.65万	0.00亿	0.000%
2026-06-10	35.220	34.530	35.780	34.480	-1.190	-3.331%	11.74万	0.00亿	0.000%
2026-06-09	35.700	35.720	36.080	34.990	0.160	0.450%	9.04万	0.00亿	0.000%
2026-06-08	35.800	35.560	36.500	35.330	-0.940	-2.575%	11.10万	0.00亿	0.000%
2026-06-05	36.360	36.500	36.980	36.200	0.230	0.634%	9.57万	0.00亿	0.000%
2026-06-04	36.800	36.270	37.090	36.080	-0.860	-2.316%	10.54万	0.00亿	0.000%
2026-06-03	37.200	37.130	37.680	36.750	-0.350	-0.934%	10.28万	0.00亿	0.000%
2026-06-02	38.000	37.480	38.070	37.230	-0.790	-2.064%	14.50万	0.00亿	0.000%
2026-06-01	37.000	38.270	39.390	37.000	2.110	5.835%	25.40万	0.00亿	0.000%
2026-05-29	37.280	36.160	37.900	36.160	-0.920	-2.481%	11.39万	0.00亿	0.000%
2026-05-28	36.960	37.080	37.430	36.000	0.110	0.298%	12.95万	0.00亿	0.000%
2026-05-27	38.300	36.970	38.570	36.930	-1.470	-3.824%	14.10万	0.00亿	0.000%
2026-05-26	38.770	38.440	39.380	37.850	-0.660	-1.688%	13.68万	0.00亿	0.000%
2026-05-25	38.410	39.100	39.390	37.680	0.800	2.089%	16.91万	0.00亿	0.000%
2026-05-22	38.800	38.300	38.930	37.800	-0.270	-0.700%	14.34万	0.00亿	0.000%
2026-05-21	40.350	38.570	40.620	38.560	-1.620	-4.031%	18.07万	0.00亿	0.000%
2026-05-20	40.690	40.190	40.910	39.910	-0.910	-2.214%	14.58万	0.00亿	0.000%
2026-05-19	39.900	41.100	41.440	39.720	1.340	3.370%	21.11万	0.00亿	0.000%
2026-05-18	39.680	39.760	40.250	39.500	-0.340	-0.848%	12.26万	0.00亿	0.000%
2026-05-15	39.950	40.100	40.800	39.800	0.150	0.375%	17.97万	0.00亿	0.000%
2026-05-14	41.780	39.950	41.790	39.900	-1.820	-4.357%	24.71万	0.00亿	0.000%
2026-05-13	41.190	41.770	41.970	40.770	0.180	0.433%	26.00万	0.00亿	0.000%
2026-05-12	41.880	41.590	42.350	41.370	-0.690	-1.632%	27.68万	0.00亿	0.000%
2026-05-11	43.450	42.280	43.700	41.880	-1.170	-2.693%	54.99万	0.00亿	0.000%
2026-05-08	39.750	43.450	43.450	39.300	3.950	10.000%	34.67万	0.00亿	0.000%
2026-05-07	39.160	39.500	39.500	38.650	0.670	1.725%	17.75万	0.00亿	0.000%
2026-05-06	38.360	38.830	39.580	38.200	1.050	2.779%	22.57万	0.00亿	0.000%
2026-04-30	37.000	37.780	38.100	36.990	0.690	1.860%	16.72万	0.00亿	0.000%
2026-04-29	36.570	37.090	37.300	36.500	0.480	1.311%	9.77万	0.00亿	0.000%
2026-04-28	37.220	36.610	37.520	36.450	-0.680	-1.824%	12.04万	0.00亿	0.000%
2026-04-27	37.180	37.290	37.470	36.540	0.120	0.323%	9.35万	0.00亿	0.000%
2026-04-24	37.380	37.170	37.660	36.700	-0.380	-1.012%	14.41万	0.00亿	0.000%
2026-04-23	37.720	37.550	38.530	37.500	-0.260	-0.688%	15.76万	0.00亿	0.000%
2026-04-22	37.460	37.810	37.930	37.230	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-21	37.880	37.510	37.940	37.210	-0.450	-1.185%	10.45万	0.00亿	0.000%
2026-04-20	37.620	37.960	38.260	37.620	0.000	0.000%	10.75万	0.00亿	0.000%
2026-04-17	37.700	37.690	37.890	37.440	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-16	37.400	37.750	37.900	37.400	0.450	1.210%	9.70万	3.66亿	1.150%
2026-04-15	37.690	37.300	37.870	37.250	0.000	0.000%	9.68万	0.00亿	0.000%
2026-04-14	37.360	37.590	37.840	37.160	0.620	1.677%	9.82万	0.00亿	0.000%
2026-04-13	36.660	36.970	37.200	36.630	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-10	36.980	36.980	37.380	36.740	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-09	37.000	36.630	37.000	36.530	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-08	36.460	37.360	37.360	36.400	0.000	0.000%	13.60万	0.00亿	0.000%
2026-04-07	35.700	35.860	36.140	35.630	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-03	35.750	35.940	36.670	35.240	0.000	0.000%	10.90万	0.00亿	0.000%
2026-04-02	36.790	35.670	36.790	35.500	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-01	36.770	36.790	36.870	36.510	0.000	0.000%	8.05万	0.00亿	0.000%