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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.65 | 41.71 | 40.33 | 41.64 | +2.21% | 2.92 | 1.77% |
| 2026-04-21 | 41.61 | 41.66 | 39.97 | 40.74 | -3.18% | 3.92 | 2.42% |
| 2026-04-20 | 41.70 | 42.31 | 41.55 | 42.08 | +1.23% | 2.88 | 1.71% |
| 2026-04-17 | 41.75 | 41.97 | 41.50 | 41.57 | -1.17% | 1.99 | 1.19% |
| 2026-04-16 | 41.43 | 42.08 | 41.27 | 42.06 | +2.41% | 2.08 | 1.24% |
| 2026-04-15 | 41.88 | 42.10 | 41.01 | 41.07 | -1.32% | 1.82 | 1.09% |
| 2026-04-14 | 41.29 | 41.98 | 41.13 | 41.62 | +2.16% | 2.06 | 1.24% |
| 2026-04-13 | 40.27 | 41.14 | 40.13 | 40.74 | +0.54% | 1.87 | 1.14% |
| 2026-04-10 | 40.51 | 41.23 | 40.47 | 40.52 | +1.00% | 1.69 | 1.03% |
| 2026-04-09 | 40.66 | 40.96 | 40.00 | 40.12 | -2.83% | 2.06 | 1.27% |
| 2026-04-08 | 39.48 | 41.35 | 39.48 | 41.29 | +7.86% | 2.92 | 1.80% |
| 2026-04-07 | 38.87 | 38.98 | 38.13 | 38.28 | -0.13% | 1.14 | 0.74% |
| 2026-04-03 | 38.60 | 38.78 | 38.00 | 38.33 | -0.08% | 1.15 | 0.74% |
| 2026-04-02 | 39.21 | 39.29 | 38.12 | 38.36 | -2.66% | 1.55 | 1.00% |
| 2026-04-01 | 39.25 | 39.60 | 38.86 | 39.41 | +2.66% | 1.87 | 1.19% |
| 2026-03-31 | 38.65 | 39.33 | 38.30 | 38.39 | -0.95% | 1.59 | 1.02% |
| 2026-03-30 | 38.40 | 38.83 | 37.92 | 38.76 | -1.27% | 1.71 | 1.11% |
| 2026-03-27 | 37.98 | 39.46 | 37.85 | 39.26 | +2.00% | 1.78 | 1.14% |
| 2026-03-26 | 39.75 | 39.85 | 38.33 | 38.49 | -3.12% | 1.79 | 1.14% |
| 2026-03-25 | 39.32 | 40.57 | 39.32 | 39.73 | +1.17% | 2.00 | 1.25% |