虹软科技 sh.688088
43.99
-1.28%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.70 | 44.95 | 43.53 | 43.99 | -1.28% | 3.95 | 2.24% |
| 2026-05-22 | 44.34 | 44.80 | 43.08 | 44.56 | +1.76% | 4.37 | 2.47% |
| 2026-05-21 | 45.21 | 46.29 | 43.75 | 43.79 | -2.62% | 5.68 | 3.13% |
| 2026-05-20 | 45.17 | 46.46 | 44.73 | 44.97 | -1.51% | 5.44 | 2.99% |
| 2026-05-19 | 44.42 | 45.66 | 44.01 | 45.66 | +3.40% | 5.57 | 3.08% |
| 2026-05-18 | 42.65 | 44.60 | 42.50 | 44.16 | +3.25% | 4.37 | 2.48% |
| 2026-05-15 | 42.40 | 44.08 | 42.36 | 42.77 | +1.09% | 3.55 | 2.05% |
| 2026-05-14 | 44.20 | 44.44 | 42.31 | 42.31 | -3.64% | 3.84 | 2.23% |
| 2026-05-13 | 42.35 | 44.02 | 41.95 | 43.91 | +3.12% | 3.65 | 2.11% |
| 2026-05-12 | 43.70 | 43.91 | 42.45 | 42.58 | -3.01% | 3.53 | 2.05% |
| 2026-05-11 | 44.16 | 44.33 | 43.30 | 43.90 | +0.05% | 4.17 | 2.38% |
| 2026-05-08 | 43.89 | 44.69 | 43.66 | 43.88 | -0.25% | 3.52 | 1.99% |
| 2026-05-07 | 43.28 | 44.21 | 42.61 | 43.99 | +1.88% | 3.78 | 2.17% |
| 2026-05-06 | 42.97 | 43.65 | 42.88 | 43.18 | +1.36% | 4.65 | 2.67% |
| 2026-04-30 | 40.39 | 43.00 | 40.38 | 42.60 | +4.98% | 4.99 | 2.97% |
| 2026-04-29 | 39.59 | 40.66 | 39.51 | 40.58 | +1.88% | 2.14 | 1.32% |
| 2026-04-28 | 41.25 | 41.25 | 39.58 | 39.83 | -3.56% | 2.88 | 1.79% |
| 2026-04-27 | 40.54 | 41.69 | 40.12 | 41.30 | +1.98% | 2.71 | 1.64% |
| 2026-04-24 | 40.78 | 40.88 | 39.78 | 40.50 | -0.69% | 2.30 | 1.42% |
| 2026-04-23 | 41.51 | 41.92 | 40.49 | 40.78 | -2.07% | 2.69 | 1.63% |