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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.03 | 46.26 | 45.08 | 45.22 | -1.14% | 1.84 | 1.01% |
| 2025-11-19 | 46.44 | 46.44 | 45.63 | 45.74 | -1.12% | 2.04 | 1.11% |
| 2025-11-18 | 45.80 | 46.94 | 45.20 | 46.26 | +0.89% | 3.13 | 1.68% |
| 2025-11-17 | 45.36 | 46.14 | 45.24 | 45.85 | +1.08% | 2.70 | 1.47% |
| 2025-11-14 | 45.81 | 46.65 | 45.36 | 45.36 | -1.22% | 2.22 | 1.20% |
| 2025-11-13 | 45.15 | 46.30 | 44.89 | 45.92 | +2.48% | 3.78 | 2.05% |
| 2025-11-12 | 48.78 | 49.00 | 44.38 | 44.81 | -8.83% | 7.97 | 4.35% |
| 2025-11-11 | 51.00 | 51.30 | 49.14 | 49.15 | -3.23% | 2.33 | 1.16% |
| 2025-11-10 | 51.12 | 51.99 | 50.39 | 50.79 | -0.22% | 2.12 | 1.04% |
| 2025-11-07 | 51.04 | 51.40 | 50.40 | 50.90 | -1.24% | 1.49 | 0.73% |
| 2025-11-06 | 51.00 | 51.80 | 50.49 | 51.54 | +1.36% | 1.81 | 0.88% |
| 2025-11-05 | 50.91 | 51.70 | 50.01 | 50.85 | -1.78% | 2.31 | 1.14% |
| 2025-11-04 | 52.82 | 52.90 | 51.21 | 51.77 | -2.69% | 2.41 | 1.16% |
| 2025-11-03 | 54.26 | 54.26 | 52.30 | 53.20 | -0.62% | 3.39 | 1.59% |
| 2025-10-31 | 52.88 | 54.88 | 52.50 | 53.53 | +1.50% | 4.22 | 1.95% |
| 2025-10-30 | 53.88 | 54.11 | 52.71 | 52.74 | -1.88% | 2.88 | 1.35% |
| 2025-10-29 | 54.01 | 54.01 | 52.90 | 53.75 | -0.48% | 2.92 | 1.36% |
| 2025-10-28 | 53.36 | 55.47 | 53.02 | 54.01 | +1.37% | 4.80 | 2.19% |
| 2025-10-27 | 53.71 | 54.29 | 52.32 | 53.28 | +1.97% | 5.03 | 2.35% |
| 2025-10-24 | 50.00 | 52.29 | 50.00 | 52.25 | +5.11% | 3.90 | 1.88% |