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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.83 | 57.83 | 55.59 | 55.68 | -4.71% | 7.61 | 3.36% |
| 2026-01-16 | 58.92 | 60.35 | 57.61 | 58.43 | -0.83% | 8.25 | 3.51% |
| 2026-01-15 | 58.58 | 61.16 | 57.70 | 58.92 | +0.53% | 12.46 | 5.24% |
| 2026-01-14 | 56.09 | 61.50 | 56.09 | 58.61 | +4.44% | 17.01 | 7.14% |
| 2026-01-13 | 59.49 | 59.50 | 55.98 | 56.12 | -5.66% | 10.86 | 4.69% |
| 2026-01-12 | 55.99 | 59.53 | 55.38 | 59.49 | +9.60% | 12.31 | 5.36% |
| 2026-01-09 | 51.53 | 54.41 | 51.30 | 54.28 | +5.32% | 7.47 | 3.50% |
| 2026-01-08 | 52.47 | 52.50 | 51.18 | 51.54 | -1.60% | 5.34 | 2.57% |
| 2026-01-07 | 53.00 | 53.20 | 51.79 | 52.38 | -1.87% | 4.83 | 2.30% |
| 2026-01-06 | 52.07 | 53.57 | 51.31 | 53.38 | +3.03% | 6.17 | 2.93% |
| 2026-01-05 | 50.00 | 52.03 | 49.55 | 51.81 | +4.67% | 5.95 | 2.91% |
| 2025-12-31 | 48.51 | 50.24 | 47.85 | 49.50 | +3.08% | 4.92 | 2.49% |
| 2025-12-30 | 47.69 | 48.45 | 47.60 | 48.02 | +0.71% | 2.24 | 1.16% |
| 2025-12-29 | 48.38 | 48.71 | 47.50 | 47.68 | -0.85% | 2.34 | 1.22% |
| 2025-12-26 | 48.60 | 49.10 | 48.04 | 48.09 | -1.21% | 2.35 | 1.21% |
| 2025-12-25 | 47.49 | 49.00 | 47.28 | 48.68 | +2.53% | 2.60 | 1.35% |
| 2025-12-24 | 47.48 | 48.08 | 47.04 | 47.48 | +0.44% | 2.44 | 1.28% |
| 2025-12-23 | 47.97 | 48.40 | 47.07 | 47.27 | -1.56% | 1.99 | 1.04% |
| 2025-12-22 | 46.75 | 48.77 | 46.75 | 48.02 | +3.16% | 3.64 | 1.89% |
| 2025-12-19 | 47.13 | 47.86 | 46.41 | 46.55 | -1.08% | 1.91 | 1.01% |