软控股份 sz.002073
5.95
-0.67%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.00 | 6.03 | 5.91 | 5.95 | -0.67% | 0.95 | 1.57% |
| 2026-05-22 | 6.02 | 6.04 | 5.90 | 5.99 | -0.17% | 1.21 | 2.01% |
| 2026-05-21 | 6.10 | 6.17 | 6.00 | 6.00 | -0.99% | 1.29 | 2.09% |
| 2026-05-20 | 6.14 | 6.14 | 6.02 | 6.06 | -1.46% | 0.98 | 1.59% |
| 2026-05-19 | 6.07 | 6.16 | 6.02 | 6.15 | +1.15% | 1.35 | 2.19% |
| 2026-05-18 | 6.18 | 6.20 | 6.02 | 6.08 | -2.09% | 1.75 | 2.85% |
| 2026-05-15 | 6.30 | 6.35 | 6.15 | 6.21 | -1.43% | 1.54 | 2.43% |
| 2026-05-14 | 6.51 | 6.53 | 6.30 | 6.30 | -3.37% | 1.82 | 2.81% |
| 2026-05-13 | 6.57 | 6.58 | 6.50 | 6.52 | -1.21% | 1.52 | 2.30% |
| 2026-05-12 | 6.76 | 6.77 | 6.55 | 6.60 | -2.37% | 2.02 | 3.01% |
| 2026-05-11 | 6.82 | 6.83 | 6.73 | 6.76 | -0.88% | 1.39 | 2.03% |
| 2026-05-08 | 6.72 | 6.83 | 6.70 | 6.82 | +1.19% | 1.54 | 2.24% |
| 2026-05-07 | 6.79 | 6.80 | 6.68 | 6.74 | -0.44% | 1.47 | 2.16% |
| 2026-05-06 | 6.77 | 6.82 | 6.76 | 6.77 | 0.00% | 1.43 | 2.07% |
| 2026-04-30 | 6.90 | 6.91 | 6.70 | 6.77 | -4.78% | 2.98 | 4.34% |
| 2026-04-29 | 7.01 | 7.13 | 6.99 | 7.11 | +1.14% | 1.06 | 1.47% |
| 2026-04-28 | 7.10 | 7.12 | 6.98 | 7.03 | -1.13% | 1.14 | 1.60% |
| 2026-04-27 | 7.12 | 7.13 | 7.03 | 7.11 | -0.14% | 1.03 | 1.43% |
| 2026-04-24 | 7.15 | 7.18 | 7.08 | 7.12 | -0.97% | 1.21 | 1.67% |
| 2026-04-23 | 7.30 | 7.32 | 7.14 | 7.19 | -1.78% | 1.49 | 2.04% |