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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.60 | 47.81 | 47.03 | 47.06 | -1.90% | 1.42 | 0.75% |
| 2025-12-17 | 46.19 | 48.08 | 46.12 | 47.97 | +3.27% | 2.03 | 1.07% |
| 2025-12-16 | 48.06 | 48.34 | 46.38 | 46.45 | -1.86% | 1.80 | 0.96% |
| 2025-12-15 | 48.20 | 48.29 | 47.33 | 47.33 | -2.61% | 2.03 | 1.06% |
| 2025-12-12 | 47.00 | 48.95 | 46.51 | 48.60 | +3.76% | 3.03 | 1.58% |
| 2025-12-11 | 48.10 | 48.28 | 46.80 | 46.84 | -2.17% | 1.99 | 1.05% |
| 2025-12-10 | 48.05 | 48.20 | 47.36 | 47.88 | -0.44% | 1.66 | 0.87% |
| 2025-12-09 | 48.17 | 49.08 | 48.07 | 48.09 | -0.64% | 2.05 | 1.05% |
| 2025-12-08 | 47.97 | 48.80 | 47.97 | 48.40 | +0.29% | 2.53 | 1.30% |
| 2025-12-05 | 48.51 | 48.97 | 47.77 | 48.26 | -0.49% | 2.24 | 1.16% |
| 2025-12-04 | 48.25 | 48.58 | 47.31 | 48.50 | +0.52% | 1.84 | 0.95% |
| 2025-12-03 | 49.99 | 50.23 | 48.04 | 48.25 | -3.17% | 2.84 | 1.45% |
| 2025-12-02 | 50.30 | 51.20 | 49.75 | 49.83 | -1.72% | 2.74 | 1.36% |
| 2025-12-01 | 48.61 | 50.83 | 48.12 | 50.70 | +3.96% | 4.59 | 2.29% |
| 2025-11-28 | 49.00 | 49.60 | 47.87 | 48.77 | +3.70% | 4.73 | 2.42% |
| 2025-11-27 | 47.75 | 48.19 | 46.97 | 47.03 | -1.01% | 2.33 | 1.22% |
| 2025-11-26 | 48.21 | 48.59 | 47.45 | 47.51 | -1.84% | 2.66 | 1.38% |
| 2025-11-25 | 48.56 | 49.36 | 48.00 | 48.40 | +0.37% | 4.52 | 2.32% |
| 2025-11-24 | 45.97 | 48.75 | 44.31 | 48.22 | +5.63% | 5.69 | 3.04% |
| 2025-11-21 | 44.82 | 46.20 | 44.66 | 45.65 | +0.95% | 3.55 | 1.95% |