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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.46 | 43.47 | 42.02 | 42.29 | -2.20% | 1.20 | 0.70% |
| 2025-05-26 | 43.17 | 43.73 | 42.84 | 43.25 | -0.09% | 1.31 | 0.75% |
| 2025-05-23 | 44.45 | 44.96 | 43.20 | 43.29 | -2.04% | 2.03 | 1.14% |
| 2025-05-22 | 43.52 | 45.02 | 43.38 | 44.19 | +1.16% | 2.17 | 1.21% |
| 2025-05-21 | 43.68 | 43.86 | 43.09 | 43.68 | +0.48% | 1.17 | 0.66% |
| 2025-05-20 | 43.48 | 44.13 | 42.95 | 43.47 | -0.02% | 1.64 | 0.93% |
| 2025-05-19 | 44.92 | 45.17 | 42.89 | 43.48 | -3.73% | 2.87 | 1.63% |
| 2025-05-16 | 43.67 | 46.20 | 43.38 | 45.17 | +3.10% | 2.71 | 1.49% |
| 2025-05-15 | 45.50 | 45.63 | 43.65 | 43.81 | -3.60% | 1.56 | 0.87% |
| 2025-05-14 | 45.41 | 46.04 | 44.97 | 45.44 | +0.57% | 1.91 | 1.04% |
| 2025-05-13 | 45.69 | 46.30 | 45.07 | 45.19 | +0.04% | 2.58 | 1.39% |
| 2025-05-12 | 45.03 | 45.56 | 43.68 | 45.17 | -0.57% | 2.70 | 1.49% |
| 2025-05-09 | 46.16 | 46.30 | 45.23 | 45.42 | -1.59% | 1.65 | 0.89% |
| 2025-05-08 | 46.83 | 47.11 | 46.07 | 46.16 | -1.48% | 2.46 | 1.31% |
| 2025-05-07 | 47.35 | 47.74 | 46.34 | 46.85 | +0.06% | 3.06 | 1.61% |
| 2025-05-06 | 44.87 | 47.25 | 44.87 | 46.82 | +4.35% | 4.35 | 2.30% |