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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.08 | 50.20 | 47.16 | 47.28 | -4.48% | 4.93 | 2.57% |
| 2026-02-13 | 49.60 | 50.54 | 49.45 | 49.50 | -0.90% | 2.82 | 1.41% |
| 2026-02-12 | 49.30 | 50.16 | 49.10 | 49.95 | +1.30% | 3.26 | 1.63% |
| 2026-02-11 | 50.07 | 50.37 | 49.23 | 49.31 | -1.54% | 2.78 | 1.39% |
| 2026-02-10 | 48.90 | 50.88 | 48.80 | 50.08 | +2.83% | 5.12 | 2.56% |
| 2026-02-09 | 48.50 | 48.98 | 47.99 | 48.70 | +2.50% | 3.27 | 1.68% |
| 2026-02-06 | 47.79 | 48.36 | 47.11 | 47.51 | -1.31% | 2.49 | 1.30% |
| 2026-02-05 | 48.00 | 48.69 | 47.71 | 48.14 | -0.74% | 2.61 | 1.35% |
| 2026-02-04 | 49.51 | 49.51 | 47.53 | 48.50 | -2.83% | 4.36 | 2.25% |
| 2026-02-03 | 49.52 | 49.95 | 48.50 | 49.91 | +2.23% | 3.52 | 1.78% |
| 2026-02-02 | 50.90 | 51.30 | 48.78 | 48.82 | -4.39% | 3.90 | 1.95% |
| 2026-01-30 | 51.89 | 52.13 | 50.20 | 51.06 | -2.26% | 3.88 | 1.90% |
| 2026-01-29 | 52.60 | 54.40 | 51.81 | 52.24 | -1.28% | 4.73 | 2.22% |
| 2026-01-28 | 53.50 | 54.10 | 52.50 | 52.92 | -1.64% | 4.28 | 2.01% |
| 2026-01-27 | 53.20 | 53.99 | 51.70 | 53.80 | +1.53% | 5.07 | 2.39% |
| 2026-01-26 | 56.07 | 56.30 | 52.43 | 52.99 | -4.95% | 8.46 | 3.93% |
| 2026-01-23 | 55.00 | 56.18 | 54.64 | 55.75 | +2.07% | 4.63 | 2.07% |
| 2026-01-22 | 55.24 | 55.87 | 54.11 | 54.62 | -0.56% | 3.98 | 1.81% |
| 2026-01-21 | 53.89 | 56.47 | 53.65 | 54.93 | +1.35% | 5.39 | 2.43% |
| 2026-01-20 | 55.91 | 56.47 | 53.49 | 54.20 | -2.66% | 5.37 | 2.45% |