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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.94 | 51.95 | 50.49 | 51.82 | -0.25% | 4.49 | 2.18% |
| 2025-08-19 | 51.78 | 52.50 | 50.70 | 51.95 | +0.39% | 6.01 | 2.89% |
| 2025-08-18 | 49.03 | 52.79 | 49.03 | 51.75 | +5.98% | 6.93 | 3.35% |
| 2025-08-15 | 47.89 | 49.23 | 47.83 | 48.83 | +1.72% | 3.37 | 1.72% |
| 2025-08-14 | 48.57 | 48.89 | 47.72 | 48.00 | -1.21% | 3.10 | 1.59% |
| 2025-08-13 | 48.76 | 49.38 | 48.31 | 48.59 | -0.31% | 3.19 | 1.62% |
| 2025-08-12 | 48.71 | 48.79 | 47.81 | 48.74 | -0.04% | 2.36 | 1.21% |
| 2025-08-11 | 47.56 | 49.11 | 47.56 | 48.76 | +1.58% | 2.70 | 1.38% |
| 2025-08-08 | 49.80 | 50.06 | 47.64 | 48.00 | -5.16% | 5.61 | 2.88% |
| 2025-08-07 | 51.26 | 52.28 | 50.36 | 50.61 | -1.26% | 3.74 | 1.82% |
| 2025-08-06 | 49.77 | 51.68 | 48.96 | 51.26 | +3.21% | 4.77 | 2.34% |
| 2025-08-05 | 50.01 | 50.19 | 49.01 | 49.67 | -0.32% | 3.91 | 1.96% |
| 2025-08-04 | 49.22 | 50.43 | 49.10 | 49.82 | +0.20% | 3.51 | 1.75% |
| 2025-08-01 | 50.80 | 51.09 | 47.92 | 49.73 | +1.05% | 5.48 | 2.76% |
| 2025-07-31 | 48.22 | 51.28 | 48.22 | 49.21 | +2.00% | 6.15 | 3.08% |
| 2025-07-30 | 48.30 | 49.63 | 47.72 | 48.24 | +0.06% | 3.69 | 1.89% |
| 2025-07-29 | 47.96 | 48.75 | 47.47 | 48.21 | +0.08% | 3.05 | 1.57% |
| 2025-07-28 | 48.45 | 48.51 | 47.58 | 48.17 | +0.42% | 3.32 | 1.72% |
| 2025-07-25 | 45.32 | 48.18 | 45.28 | 47.97 | +5.87% | 5.57 | 2.93% |
| 2025-07-24 | 45.10 | 45.55 | 44.83 | 45.31 | +0.78% | 2.49 | 1.37% |