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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.04 | 45.78 | 44.91 | 44.96 | -0.73% | 2.37 | 1.30% |
| 2025-07-22 | 46.01 | 46.07 | 45.12 | 45.29 | -1.32% | 1.95 | 1.06% |
| 2025-07-21 | 45.73 | 46.60 | 45.64 | 45.90 | +0.37% | 1.96 | 1.06% |
| 2025-07-18 | 46.59 | 46.96 | 45.71 | 45.73 | -1.61% | 2.80 | 1.51% |
| 2025-07-17 | 46.32 | 46.82 | 45.93 | 46.48 | -0.09% | 1.82 | 0.97% |
| 2025-07-16 | 47.48 | 48.20 | 46.47 | 46.52 | -1.44% | 3.89 | 2.04% |
| 2025-07-15 | 46.81 | 47.42 | 46.64 | 47.20 | +1.02% | 2.31 | 1.22% |
| 2025-07-14 | 47.56 | 47.72 | 46.57 | 46.72 | -1.78% | 1.45 | 0.77% |
| 2025-07-11 | 46.55 | 48.01 | 46.47 | 47.56 | +1.83% | 2.13 | 1.11% |
| 2025-07-10 | 46.36 | 47.01 | 46.13 | 46.71 | +0.67% | 1.29 | 0.69% |
| 2025-07-09 | 46.87 | 46.97 | 46.32 | 46.40 | -0.70% | 1.39 | 0.74% |
| 2025-07-08 | 46.22 | 47.02 | 46.21 | 46.73 | +0.88% | 1.29 | 0.68% |
| 2025-07-07 | 47.26 | 47.57 | 46.11 | 46.32 | -2.66% | 1.70 | 0.91% |
| 2025-07-04 | 47.21 | 47.90 | 46.98 | 47.58 | +0.21% | 1.62 | 0.85% |
| 2025-07-03 | 47.31 | 47.68 | 46.92 | 47.48 | +0.80% | 1.27 | 0.67% |
| 2025-07-02 | 48.03 | 48.07 | 46.91 | 47.11 | -2.51% | 1.69 | 0.89% |
| 2025-07-01 | 47.89 | 48.99 | 47.24 | 48.32 | +0.54% | 1.97 | 1.02% |
| 2025-06-30 | 46.93 | 48.36 | 46.72 | 48.06 | +2.49% | 2.60 | 1.36% |
| 2025-06-27 | 46.90 | 47.60 | 46.46 | 46.90 | +0.43% | 2.12 | 1.12% |
| 2025-06-26 | 47.81 | 48.06 | 46.62 | 46.70 | -1.99% | 2.10 | 1.10% |