中国软件(600536)股票信息
| 股票代码 | 600536 |
| 股票名称 | 中国软件 |
| 最新价/元 | 41.65 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -7.34 |
| 买入/元 | 41.65 |
| 卖出/元 | 41.66 |
| 昨收/元 | 44.95 |
| 今开/元 | 44.00 |
| 最高/元 | 44.95 |
| 最低/元 | 41.01 |
| 成交量/手 | 754077.19 |
| 成交额/万 | 321770.44 |
| 股净值/元 | -134.36 |
| 市净率 | 15.90 |
| 总市值/万 | 3540959.70 |
| 流通值/万 | 3510906.87 |
| 换手率/% | 8.95 |
| 入市日期 | 2002-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
中国软件(600536)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 44.00 | 41.65 | -3.30 | -7.34 | 754077.19 | 321770.44 | 8.95 |
| 2024-10-09 | 45.90 | 44.95 | -1.15 | -2.50 | 1016407.10 | 469095.90 | 12.06 |
| 2024-10-08 | 46.10 | 46.10 | 4.19 | 10.00 | 626711.23 | 285062.71 | 7.43 |
| 2024-09-30 | 40.00 | 41.91 | 3.81 | 10.00 | 550703.72 | 224222.22 | 6.53 |
| 2024-09-27 | 36.10 | 38.10 | 2.20 | 6.13 | 214725.41 | 79659.12 | 2.55 |
| 2024-09-26 | 35.10 | 35.90 | 0.86 | 2.45 | 311476.11 | 110428.52 | 3.70 |
| 2024-09-25 | 34.82 | 35.04 | 0.41 | 1.18 | 392704.92 | 138625.14 | 4.66 |
| 2024-09-24 | 34.63 | 34.63 | -0.19 | -0.55 | 435457.05 | 149617.79 | 5.17 |
| 2024-09-23 | 36.01 | 34.82 | -1.68 | -4.60 | 433431.90 | 153287.22 | 5.14 |
| 2024-09-20 | 35.00 | 36.50 | 0.99 | 2.79 | 694711.08 | 253574.81 | 8.24 |
| 2024-09-19 | 34.06 | 35.51 | 1.67 | 4.94 | 427531.82 | 148451.27 | 5.07 |
| 2024-09-18 | 32.99 | 33.84 | 0.79 | 2.39 | 254542.54 | 85444.79 | 3.02 |
| 2024-09-13 | 33.03 | 33.05 | 0.02 | 0.06 | 231000.49 | 75968.12 | 2.74 |
| 2024-09-12 | 32.52 | 33.03 | 0.43 | 1.32 | 294385.37 | 97838.33 | 3.49 |
| 2024-09-11 | 31.00 | 32.60 | 1.47 | 4.72 | 368192.04 | 118838.43 | 4.37 |
| 2024-09-10 | 30.48 | 31.13 | 0.70 | 2.30 | 138406.25 | 42418.35 | 1.64 |
| 2024-09-09 | 30.42 | 30.43 | 0.06 | 0.20 | 72657.24 | 22047.40 | 0.86 |
| 2024-09-06 | 30.85 | 30.37 | -0.60 | -1.94 | 99529.40 | 30569.14 | 1.18 |
| 2024-09-05 | 30.67 | 30.97 | 0.30 | 0.98 | 111680.07 | 34539.82 | 1.32 |
| 2024-09-04 | 30.50 | 30.67 | -0.17 | -0.55 | 117020.79 | 36101.47 | 1.39 |
| 2024-09-03 | 29.93 | 30.84 | 0.91 | 3.04 | 126957.13 | 38678.38 | 1.51 |
| 2024-09-02 | 30.58 | 29.93 | -0.88 | -2.86 | 118901.52 | 36004.41 | 1.41 |
| 2024-08-30 | 29.70 | 30.81 | 1.05 | 3.53 | 294164.77 | 90829.31 | 3.49 |
| 2024-08-29 | 28.52 | 29.76 | 1.20 | 4.20 | 224879.05 | 66278.40 | 2.67 |
| 2024-08-28 | 28.89 | 28.56 | -0.29 | -1.01 | 86097.17 | 24578.26 | 1.02 |
| 2024-08-27 | 29.07 | 28.85 | -0.39 | -1.33 | 78116.13 | 22648.10 | 0.93 |
| 2024-08-26 | 29.07 | 29.24 | 0.16 | 0.55 | 102983.25 | 29988.41 | 1.22 |
| 2024-08-23 | 28.80 | 29.08 | 0.08 | 0.28 | 111625.00 | 32508.11 | 1.32 |
| 2024-08-22 | 29.16 | 29.00 | -0.16 | -0.55 | 188649.65 | 55897.45 | 2.24 |
| 2024-08-21 | 29.10 | 29.16 | -0.16 | -0.55 | 106656.79 | 31172.70 | 1.27 |
| 2024-08-20 | 30.21 | 29.32 | -1.06 | -3.49 | 159848.20 | 47420.55 | 1.90 |
| 2024-08-19 | 29.70 | 30.38 | 1.60 | 5.56 | 347240.44 | 105772.59 | 4.12 |
| 2024-08-16 | 28.90 | 28.78 | 0.08 | 0.28 | 77942.73 | 22421.77 | 0.92 |
| 2024-08-15 | 28.40 | 28.70 | 0.25 | 0.88 | 91228.71 | 26184.36 | 1.08 |
| 2024-08-14 | 28.77 | 28.45 | -0.31 | -1.08 | 73142.83 | 20836.83 | 0.87 |
| 2024-08-13 | 28.77 | 28.76 | -0.05 | -0.17 | 111087.73 | 31739.59 | 1.32 |
| 2024-08-12 | 29.06 | 28.81 | -0.40 | -1.37 | 75638.33 | 21838.40 | 0.90 |
| 2024-08-09 | 29.90 | 29.21 | -0.07 | -0.24 | 110469.97 | 32711.73 | 1.31 |
| 2024-08-08 | 29.44 | 29.28 | -0.44 | -1.48 | 155126.33 | 45305.43 | 1.84 |
| 2024-08-07 | 31.21 | 29.72 | -1.70 | -5.41 | 338173.87 | 101211.58 | 4.01 |
| 2024-08-06 | 31.48 | 31.42 | 0.66 | 2.15 | 189930.79 | 59193.81 | 2.25 |
| 2024-08-05 | 30.50 | 30.76 | -0.09 | -0.29 | 242286.32 | 75623.07 | 2.87 |
| 2024-08-02 | 30.87 | 30.85 | -0.45 | -1.44 | 176794.14 | 55147.38 | 2.10 |
| 2024-08-01 | 30.85 | 31.30 | 0.40 | 1.29 | 239156.29 | 74612.38 | 2.84 |
| 2024-07-31 | 29.78 | 30.90 | 1.02 | 3.41 | 237191.23 | 72679.12 | 2.81 |
| 2024-07-30 | 29.91 | 29.88 | 0.06 | 0.20 | 110843.55 | 33045.97 | 1.31 |
| 2024-07-29 | 30.60 | 29.82 | -0.83 | -2.71 | 142329.11 | 42809.04 | 1.69 |
| 2024-07-26 | 30.30 | 30.65 | 0.10 | 0.33 | 186182.41 | 56336.01 | 2.21 |
| 2024-07-25 | 30.23 | 30.55 | 0.02 | 0.07 | 206130.29 | 63181.47 | 2.45 |
| 2024-07-24 | 30.10 | 30.53 | 0.02 | 0.07 | 272074.09 | 82689.21 | 3.23 |
| 2024-07-23 | 31.37 | 30.51 | -1.60 | -4.98 | 325821.85 | 101500.76 | 3.87 |
| 2024-07-22 | 31.86 | 32.11 | 1.21 | 3.92 | 575614.82 | 185575.55 | 6.83 |
| 2024-07-19 | 29.20 | 30.90 | 1.28 | 4.32 | 342513.74 | 103709.56 | 4.06 |
| 2024-07-18 | 28.24 | 29.62 | 1.03 | 3.60 | 264371.72 | 77540.89 | 3.14 |
| 2024-07-17 | 28.87 | 28.59 | -0.42 | -1.45 | 89353.32 | 25718.23 | 1.06 |
| 2024-07-16 | 28.30 | 29.01 | 0.52 | 1.83 | 119900.94 | 34582.78 | 1.42 |
| 2024-07-15 | 29.27 | 28.49 | -0.09 | -0.32 | 77224.78 | 22123.07 | 0.92 |
| 2024-07-12 | 28.73 | 28.58 | -0.31 | -1.07 | 87595.15 | 25098.73 | 1.04 |
| 2024-07-11 | 28.82 | 28.89 | 0.52 | 1.83 | 123155.63 | 35583.75 | 1.46 |
| 2024-07-10 | 28.71 | 28.37 | -0.35 | -1.22 | 99941.96 | 28547.58 | 1.19 |
| 2024-07-09 | 27.96 | 28.72 | 0.52 | 1.84 | 107924.12 | 30721.52 | 1.28 |
| 2024-07-08 | 28.81 | 28.20 | -0.83 | -2.86 | 109200.34 | 31048.34 | 1.30 |
| 2024-07-05 | 28.29 | 29.03 | 0.48 | 1.68 | 128144.31 | 36862.54 | 1.52 |
| 2024-07-04 | 29.18 | 28.55 | -1.01 | -3.42 | 177592.21 | 51384.51 | 2.11 |
| 2024-07-03 | 30.90 | 29.56 | -1.86 | -5.92 | 300915.97 | 90496.78 | 3.57 |
| 2024-07-02 | 30.01 | 31.42 | 1.73 | 5.83 | 409192.57 | 127521.00 | 4.85 |
| 2024-07-01 | 29.99 | 29.69 | -0.23 | -0.77 | 108727.60 | 32114.17 | 1.29 |
| 2024-06-28 | 29.37 | 29.92 | 0.55 | 1.87 | 222441.55 | 66956.19 | 2.64 |
| 2024-06-27 | 29.15 | 29.37 | 0.10 | 0.34 | 161133.37 | 47282.60 | 1.91 |
| 2024-06-26 | 28.08 | 29.27 | 1.19 | 4.24 | 171316.90 | 48929.77 | 2.03 |
| 2024-06-25 | 29.35 | 28.08 | -1.20 | -4.10 | 184522.05 | 52430.69 | 2.19 |
| 2024-06-24 | 29.20 | 29.28 | -0.21 | -0.71 | 177730.03 | 53056.47 | 2.11 |
| 2024-06-21 | 28.90 | 29.49 | 0.51 | 1.76 | 120777.89 | 35458.72 | 1.43 |
| 2024-06-20 | 30.01 | 28.98 | -1.20 | -3.98 | 157259.09 | 46209.35 | 1.87 |
| 2024-06-19 | 30.43 | 30.18 | -0.20 | -0.66 | 116679.16 | 35455.07 | 1.38 |
| 2024-06-18 | 29.95 | 30.38 | 0.43 | 1.44 | 130583.50 | 39573.12 | 1.55 |
| 2024-06-17 | 29.97 | 29.95 | -0.07 | -0.23 | 90233.36 | 27028.86 | 1.07 |
| 2024-06-14 | 29.75 | 30.02 | 0.14 | 0.47 | 133434.37 | 39823.68 | 1.58 |
| 2024-06-13 | 29.99 | 29.88 | -0.27 | -0.90 | 127697.74 | 38111.13 | 1.51 |
| 2024-06-12 | 30.67 | 30.15 | -0.59 | -1.92 | 190466.57 | 57637.79 | 2.26 |
| 2024-06-11 | 29.55 | 30.74 | 1.34 | 4.56 | 198385.12 | 60033.93 | 2.35 |
| 2024-06-07 | 29.80 | 29.40 | -0.13 | -0.44 | 98544.80 | 29067.45 | 1.17 |
| 2024-06-06 | 30.51 | 29.53 | -1.01 | -3.31 | 181669.92 | 54380.73 | 2.16 |
| 2024-06-05 | 30.51 | 30.54 | 0.03 | 0.10 | 161445.78 | 49870.78 | 1.92 |
| 2024-06-04 | 30.15 | 30.51 | 0.21 | 0.69 | 124855.45 | 37817.80 | 1.48 |
| 2024-06-03 | 30.50 | 30.30 | -0.37 | -1.21 | 121275.47 | 36736.16 | 1.44 |
| 2024-05-31 | 30.68 | 30.67 | 0.12 | 0.39 | 151867.71 | 46756.57 | 1.80 |
| 2024-05-30 | 30.67 | 30.55 | -0.13 | -0.42 | 114224.00 | 34732.51 | 1.36 |
| 2024-05-29 | 31.10 | 30.68 | -0.33 | -1.06 | 106480.23 | 32802.03 | 1.26 |
| 2024-05-28 | 31.25 | 31.01 | -0.36 | -1.15 | 122480.96 | 38293.21 | 1.45 |
| 2024-05-27 | 31.79 | 31.37 | -0.42 | -1.32 | 187890.82 | 58346.84 | 2.23 |
| 2024-05-24 | 32.65 | 31.79 | -0.85 | -2.60 | 139040.50 | 44679.48 | 1.65 |
| 2024-05-23 | 33.89 | 32.64 | -0.82 | -2.45 | 225177.11 | 74147.19 | 2.67 |
| 2024-05-22 | 33.25 | 33.46 | 0.04 | 0.12 | 224588.63 | 75029.26 | 2.66 |
| 2024-05-21 | 33.70 | 33.42 | 0.06 | 0.18 | 408216.56 | 138001.96 | 4.84 |
| 2024-05-20 | 31.40 | 33.36 | 1.68 | 5.30 | 518106.21 | 172970.87 | 6.15 |
| 2024-05-17 | 30.00 | 31.68 | 1.38 | 4.55 | 350919.93 | 110059.98 | 4.16 |
| 2024-05-16 | 30.33 | 30.30 | -0.08 | -0.26 | 150790.67 | 45557.48 | 1.79 |
| 2024-05-15 | 30.18 | 30.38 | 0.10 | 0.33 | 145056.60 | 44246.62 | 1.72 |
| 2024-05-14 | 30.42 | 30.28 | -0.16 | -0.53 | 92508.02 | 28065.12 | 1.10 |
日K线
周K线
月K线
