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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.44 | 39.50 | 38.18 | 39.27 | +1.21% | 2.81 | 1.81% |
| 2026-03-23 | 41.50 | 41.60 | 38.00 | 38.80 | -7.38% | 4.34 | 2.73% |
| 2026-03-20 | 43.25 | 43.79 | 41.89 | 41.89 | -3.19% | 2.19 | 1.28% |
| 2026-03-19 | 43.75 | 44.00 | 43.13 | 43.27 | -2.41% | 1.75 | 1.00% |
| 2026-03-18 | 44.21 | 44.59 | 43.78 | 44.34 | +0.86% | 1.64 | 0.92% |
| 2026-03-17 | 45.16 | 45.35 | 43.94 | 43.96 | -2.74% | 1.77 | 0.99% |
| 2026-03-16 | 44.59 | 45.23 | 43.91 | 45.20 | +1.19% | 1.69 | 0.95% |
| 2026-03-13 | 44.85 | 45.50 | 44.41 | 44.67 | -1.06% | 1.78 | 0.99% |
| 2026-03-12 | 45.56 | 46.10 | 44.91 | 45.15 | -1.01% | 1.71 | 0.94% |
| 2026-03-11 | 46.19 | 46.38 | 45.56 | 45.61 | -1.23% | 2.18 | 1.18% |
| 2026-03-10 | 46.60 | 47.05 | 46.02 | 46.18 | +0.41% | 2.82 | 1.52% |
| 2026-03-09 | 44.51 | 46.12 | 43.63 | 45.99 | +1.14% | 3.39 | 1.89% |
| 2026-03-06 | 44.55 | 45.65 | 44.50 | 45.47 | +1.79% | 2.34 | 1.29% |
| 2026-03-05 | 44.90 | 45.66 | 44.50 | 44.67 | +1.71% | 2.85 | 1.58% |
| 2026-03-04 | 44.45 | 45.28 | 43.85 | 43.92 | -1.85% | 2.68 | 1.50% |
| 2026-03-03 | 47.21 | 47.56 | 44.58 | 44.75 | -4.77% | 4.39 | 2.39% |
| 2026-03-02 | 48.01 | 48.66 | 46.81 | 46.99 | -4.82% | 5.31 | 2.79% |
| 2026-02-27 | 48.30 | 49.74 | 48.01 | 49.37 | +2.32% | 4.11 | 2.09% |
| 2026-02-26 | 48.45 | 48.99 | 47.78 | 48.25 | +1.92% | 4.05 | 2.09% |
| 2026-02-25 | 47.60 | 47.77 | 47.09 | 47.34 | +0.13% | 2.71 | 1.42% |