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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.88 | 8.88 | 8.70 | 8.87 | -2.19% | 4.73 | 5.39% |
| 2025-08-19 | 8.94 | 9.09 | 8.87 | 9.07 | +1.33% | 3.37 | 3.76% |
| 2025-08-18 | 8.91 | 9.04 | 8.89 | 8.95 | +0.33% | 3.75 | 4.20% |
| 2025-08-15 | 8.70 | 8.93 | 8.66 | 8.92 | +2.16% | 3.94 | 4.46% |
| 2025-08-14 | 8.75 | 8.90 | 8.52 | 8.73 | -0.11% | 4.17 | 4.79% |
| 2025-08-13 | 8.72 | 8.82 | 8.70 | 8.74 | +0.23% | 2.96 | 3.39% |
| 2025-08-12 | 8.71 | 8.75 | 8.66 | 8.72 | 0.00% | 1.32 | 1.52% |
| 2025-08-11 | 8.61 | 8.77 | 8.61 | 8.72 | +1.15% | 1.70 | 1.96% |
| 2025-08-08 | 8.63 | 8.72 | 8.60 | 8.62 | -0.23% | 1.45 | 1.68% |
| 2025-08-07 | 8.77 | 8.79 | 8.59 | 8.64 | -1.59% | 2.10 | 2.43% |
| 2025-08-06 | 8.64 | 8.79 | 8.55 | 8.78 | +1.49% | 2.44 | 2.81% |
| 2025-08-05 | 8.65 | 8.76 | 8.62 | 8.65 | +0.12% | 1.85 | 2.14% |
| 2025-08-04 | 8.55 | 8.64 | 8.49 | 8.64 | +0.93% | 1.31 | 1.53% |
| 2025-08-01 | 8.62 | 8.64 | 8.53 | 8.56 | -0.23% | 1.51 | 1.77% |
| 2025-07-31 | 8.66 | 8.82 | 8.55 | 8.58 | -1.26% | 1.96 | 2.27% |
| 2025-07-30 | 8.78 | 8.83 | 8.61 | 8.69 | -1.47% | 1.81 | 2.09% |
| 2025-07-29 | 8.86 | 8.88 | 8.70 | 8.82 | -0.67% | 1.79 | 2.05% |
| 2025-07-28 | 8.88 | 8.98 | 8.84 | 8.88 | -0.45% | 1.48 | 1.67% |
| 2025-07-25 | 9.00 | 9.02 | 8.88 | 8.92 | -1.10% | 2.27 | 2.55% |
| 2025-07-24 | 8.98 | 9.12 | 8.98 | 9.02 | 0.00% | 2.47 | 2.74% |