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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.78 | 60.86 | 58.35 | 59.49 | +0.74% | 4.89 | 2.03% |
| 2025-09-16 | 58.28 | 59.60 | 57.82 | 59.05 | +1.42% | 4.47 | 1.89% |
| 2025-09-15 | 59.62 | 60.42 | 58.12 | 58.22 | -3.05% | 5.82 | 2.45% |
| 2025-09-12 | 61.90 | 63.41 | 59.86 | 60.05 | -2.95% | 7.55 | 3.06% |
| 2025-09-11 | 59.28 | 63.61 | 58.68 | 61.88 | +3.43% | 6.95 | 2.82% |
| 2025-09-10 | 58.82 | 61.89 | 58.59 | 59.83 | +1.20% | 5.44 | 2.24% |
| 2025-09-09 | 60.74 | 63.85 | 59.12 | 59.12 | -2.67% | 7.12 | 2.88% |
| 2025-09-08 | 61.66 | 61.71 | 59.02 | 60.74 | -1.01% | 6.78 | 2.78% |
| 2025-09-05 | 55.59 | 61.36 | 53.99 | 61.36 | +10.79% | 9.58 | 4.11% |
| 2025-09-04 | 57.30 | 59.33 | 54.29 | 55.38 | -4.14% | 9.88 | 4.31% |
| 2025-09-03 | 57.77 | 59.62 | 56.78 | 57.77 | +0.07% | 9.67 | 4.12% |
| 2025-09-02 | 59.88 | 60.20 | 56.53 | 57.73 | -5.83% | 14.15 | 6.06% |
| 2025-09-01 | 57.77 | 65.62 | 55.33 | 61.31 | +9.42% | 19.53 | 8.19% |
| 2025-08-29 | 54.59 | 56.76 | 52.39 | 56.03 | +2.33% | 9.85 | 4.53% |
| 2025-08-28 | 53.40 | 54.76 | 52.49 | 54.76 | +3.13% | 7.76 | 3.59% |
| 2025-08-27 | 53.53 | 56.34 | 53.09 | 53.09 | +1.06% | 9.43 | 4.29% |
| 2025-08-26 | 52.78 | 53.88 | 52.30 | 52.53 | -1.01% | 5.17 | 2.42% |
| 2025-08-25 | 53.42 | 54.19 | 52.54 | 53.07 | +0.15% | 6.67 | 3.11% |
| 2025-08-22 | 51.18 | 52.99 | 50.97 | 52.99 | +3.97% | 6.05 | 2.86% |
| 2025-08-21 | 51.85 | 52.69 | 50.55 | 50.97 | -1.63% | 4.04 | 1.95% |