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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.56 | 47.81 | 46.15 | 47.64 | +2.53% | 3.02 | 1.59% |
| 2025-06-24 | 44.12 | 46.69 | 44.12 | 46.47 | +6.02% | 2.83 | 1.54% |
| 2025-06-23 | 43.91 | 44.71 | 43.21 | 43.83 | -0.72% | 1.23 | 0.69% |
| 2025-06-20 | 44.86 | 45.25 | 44.12 | 44.15 | -1.59% | 1.14 | 0.63% |
| 2025-06-19 | 44.83 | 45.88 | 44.71 | 44.86 | +0.42% | 1.81 | 0.99% |
| 2025-06-18 | 45.14 | 45.44 | 44.38 | 44.67 | -1.23% | 1.31 | 0.72% |
| 2025-06-17 | 44.95 | 46.15 | 44.79 | 45.23 | +0.62% | 1.87 | 1.02% |
| 2025-06-16 | 44.81 | 45.37 | 44.16 | 44.95 | +0.33% | 1.49 | 0.82% |
| 2025-06-13 | 45.13 | 45.14 | 43.98 | 44.80 | -1.70% | 2.55 | 1.41% |
| 2025-06-12 | 45.70 | 45.79 | 45.02 | 45.57 | -0.15% | 1.72 | 0.94% |
| 2025-06-11 | 44.56 | 46.10 | 44.18 | 45.64 | +3.11% | 2.51 | 1.36% |
| 2025-06-10 | 45.59 | 45.87 | 43.88 | 44.27 | -2.76% | 2.13 | 1.18% |
| 2025-06-09 | 44.55 | 45.91 | 43.98 | 45.52 | +2.91% | 2.65 | 1.44% |
| 2025-06-06 | 44.35 | 45.06 | 43.82 | 44.24 | +0.02% | 1.54 | 0.86% |
| 2025-06-05 | 43.10 | 44.37 | 42.64 | 44.23 | +2.69% | 2.05 | 1.16% |
| 2025-06-04 | 42.83 | 43.88 | 42.50 | 43.07 | +0.69% | 1.79 | 1.02% |
| 2025-06-03 | 42.40 | 43.33 | 42.30 | 42.77 | +0.42% | 1.47 | 0.84% |
| 2025-05-30 | 43.31 | 43.31 | 42.26 | 42.59 | -1.69% | 1.23 | 0.71% |
| 2025-05-29 | 42.59 | 43.48 | 42.10 | 43.32 | +1.93% | 1.36 | 0.78% |
| 2025-05-28 | 42.56 | 43.15 | 42.15 | 42.50 | +0.49% | 1.20 | 0.69% |