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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.12 | 9.17 | 9.00 | 9.02 | -1.84% | 2.73 | 3.02% |
| 2025-07-22 | 9.18 | 9.35 | 9.11 | 9.18 | -0.11% | 4.31 | 4.67% |
| 2025-07-21 | 9.23 | 9.28 | 9.11 | 9.19 | +0.22% | 4.22 | 4.61% |
| 2025-07-18 | 8.84 | 9.24 | 8.84 | 9.17 | +3.94% | 5.49 | 6.08% |
| 2025-07-17 | 8.70 | 8.88 | 8.67 | 8.83 | +1.49% | 2.35 | 2.67% |
| 2025-07-16 | 8.65 | 8.80 | 8.64 | 8.70 | +0.69% | 1.30 | 1.49% |
| 2025-07-15 | 8.76 | 8.82 | 8.60 | 8.64 | -1.59% | 1.97 | 2.28% |
| 2025-07-14 | 8.83 | 8.95 | 8.77 | 8.78 | -0.79% | 1.70 | 1.94% |
| 2025-07-11 | 8.73 | 8.97 | 8.66 | 8.85 | +1.37% | 3.56 | 4.05% |
| 2025-07-10 | 8.75 | 8.79 | 8.65 | 8.73 | -0.57% | 1.93 | 2.22% |
| 2025-07-09 | 8.89 | 8.94 | 8.74 | 8.78 | -1.23% | 2.47 | 2.80% |
| 2025-07-08 | 8.89 | 8.99 | 8.78 | 8.89 | -0.33% | 2.63 | 2.97% |
| 2025-07-07 | 8.85 | 8.96 | 8.83 | 8.92 | -0.22% | 1.97 | 2.22% |
| 2025-07-04 | 9.26 | 9.34 | 8.91 | 8.94 | -4.97% | 5.42 | 6.01% |
| 2025-07-03 | 9.09 | 9.68 | 8.92 | 9.40 | +4.53% | 7.88 | 8.46% |
| 2025-07-02 | 9.08 | 9.16 | 8.94 | 9.00 | -2.06% | 4.14 | 4.61% |
| 2025-07-01 | 9.15 | 9.55 | 9.03 | 9.18 | +3.94% | 10.05 | 10.88% |
| 2025-06-30 | 8.65 | 8.88 | 8.55 | 8.84 | +2.30% | 4.68 | 5.38% |
| 2025-06-27 | 8.61 | 8.78 | 8.58 | 8.64 | +0.12% | 4.08 | 4.72% |
| 2025-06-26 | 8.75 | 8.92 | 8.60 | 8.63 | -1.81% | 8.34 | 9.56% |