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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.08 | 8.79 | 8.07 | 8.79 | +9.95% | 11.07 | 12.83% |
| 2025-06-24 | 7.73 | 8.01 | 7.70 | 7.99 | +3.74% | 2.34 | 2.96% |
| 2025-06-23 | 7.55 | 7.71 | 7.52 | 7.70 | +1.44% | 0.76 | 1.00% |
| 2025-06-20 | 7.63 | 7.69 | 7.56 | 7.59 | -0.65% | 0.76 | 1.01% |
| 2025-06-19 | 7.80 | 7.82 | 7.61 | 7.64 | -2.16% | 1.05 | 1.37% |
| 2025-06-18 | 7.69 | 7.93 | 7.61 | 7.81 | +1.42% | 1.38 | 1.79% |
| 2025-06-17 | 7.75 | 7.79 | 7.66 | 7.70 | -0.51% | 1.03 | 1.35% |
| 2025-06-16 | 7.72 | 7.80 | 7.70 | 7.74 | -0.38% | 1.02 | 1.31% |
| 2025-06-13 | 7.92 | 8.03 | 7.75 | 7.77 | -2.37% | 2.67 | 3.41% |
| 2025-06-12 | 7.86 | 8.00 | 7.78 | 7.96 | +1.26% | 1.69 | 2.14% |
| 2025-06-11 | 7.79 | 7.90 | 7.76 | 7.86 | +1.15% | 1.03 | 1.31% |
| 2025-06-10 | 7.86 | 7.91 | 7.69 | 7.77 | -1.14% | 1.60 | 2.06% |
| 2025-06-09 | 7.84 | 7.98 | 7.82 | 7.86 | +0.38% | 1.59 | 2.02% |
| 2025-06-06 | 7.80 | 7.87 | 7.74 | 7.83 | +0.51% | 0.88 | 1.14% |
| 2025-06-05 | 7.69 | 7.80 | 7.65 | 7.79 | +1.40% | 1.20 | 1.54% |
| 2025-06-04 | 7.57 | 7.70 | 7.56 | 7.69 | +1.16% | 0.82 | 1.07% |
| 2025-06-03 | 7.68 | 7.75 | 7.60 | 7.60 | -0.64% | 1.28 | 1.66% |
| 2025-05-30 | 7.77 | 7.78 | 7.63 | 7.65 | -2.14% | 1.20 | 1.55% |
| 2025-05-29 | 7.65 | 7.85 | 7.65 | 7.81 | +1.79% | 1.15 | 1.46% |
| 2025-05-28 | 7.67 | 7.74 | 7.64 | 7.68 | 0.00% | 0.78 | 1.00% |