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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.83 | 50.06 | 48.83 | 49.71 | -0.56% | 2.01 | 1.02% |
| 2025-10-22 | 49.51 | 50.79 | 49.24 | 49.99 | +0.50% | 2.21 | 1.10% |
| 2025-10-21 | 49.42 | 50.14 | 49.10 | 49.74 | +1.37% | 2.44 | 1.22% |
| 2025-10-20 | 49.32 | 50.25 | 48.75 | 49.07 | +0.53% | 2.63 | 1.32% |
| 2025-10-17 | 50.52 | 51.19 | 48.58 | 48.81 | -3.94% | 3.55 | 1.79% |
| 2025-10-16 | 52.00 | 52.00 | 50.55 | 50.81 | -2.48% | 2.68 | 1.31% |
| 2025-10-15 | 51.18 | 52.26 | 50.72 | 52.10 | +2.42% | 3.26 | 1.57% |
| 2025-10-14 | 56.41 | 56.55 | 50.50 | 50.87 | -8.59% | 7.38 | 3.47% |
| 2025-10-13 | 54.70 | 56.80 | 53.60 | 55.65 | -2.57% | 4.83 | 2.16% |
| 2025-10-10 | 61.85 | 62.00 | 56.91 | 57.12 | -8.56% | 9.08 | 3.86% |
| 2025-10-09 | 61.95 | 63.18 | 60.56 | 62.47 | +5.35% | 9.96 | 4.01% |
| 2025-09-30 | 57.75 | 60.58 | 57.70 | 59.30 | +3.67% | 5.95 | 2.49% |
| 2025-09-29 | 56.85 | 58.00 | 56.07 | 57.20 | +0.60% | 4.88 | 2.14% |
| 2025-09-26 | 59.00 | 59.49 | 56.85 | 56.86 | -4.11% | 4.85 | 2.09% |
| 2025-09-25 | 59.58 | 60.79 | 58.66 | 59.30 | 0.00% | 5.78 | 2.41% |
| 2025-09-24 | 56.10 | 59.50 | 56.10 | 59.30 | +5.63% | 6.25 | 2.67% |
| 2025-09-23 | 58.37 | 58.99 | 54.67 | 56.14 | -4.15% | 6.52 | 2.87% |
| 2025-09-22 | 58.18 | 59.12 | 57.30 | 58.57 | +0.68% | 5.15 | 2.19% |
| 2025-09-19 | 60.20 | 62.34 | 58.04 | 58.17 | -4.75% | 8.68 | 3.61% |
| 2025-09-18 | 60.31 | 64.02 | 59.96 | 61.07 | +2.66% | 11.35 | 4.58% |