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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.76 | 7.78 | 7.62 | 7.68 | -1.51% | 1.25 | 1.61% |
| 2025-05-26 | 7.78 | 7.87 | 7.70 | 7.79 | +0.25% | 1.11 | 1.41% |
| 2025-05-23 | 7.87 | 7.98 | 7.77 | 7.77 | -1.49% | 1.18 | 1.49% |
| 2025-05-22 | 8.01 | 8.04 | 7.88 | 7.89 | -1.47% | 1.15 | 1.43% |
| 2025-05-21 | 8.07 | 8.09 | 7.98 | 8.01 | -0.85% | 1.00 | 1.24% |
| 2025-05-20 | 8.02 | 8.17 | 7.98 | 8.08 | +0.37% | 1.53 | 1.87% |
| 2025-05-19 | 8.00 | 8.09 | 7.87 | 8.05 | +0.49% | 1.33 | 1.65% |
| 2025-05-16 | 7.81 | 8.15 | 7.80 | 8.01 | +2.00% | 2.23 | 2.76% |
| 2025-05-15 | 7.99 | 8.01 | 7.84 | 7.85 | -2.08% | 1.53 | 1.92% |
| 2025-05-14 | 8.00 | 8.12 | 7.97 | 8.02 | -0.24% | 1.79 | 2.21% |
| 2025-05-13 | 8.17 | 8.17 | 8.01 | 8.04 | -0.36% | 1.63 | 2.00% |
| 2025-05-12 | 8.08 | 8.13 | 7.97 | 8.07 | +1.11% | 1.56 | 1.93% |
| 2025-05-09 | 8.09 | 8.09 | 7.93 | 7.98 | -1.09% | 1.34 | 1.66% |
| 2025-05-08 | 7.86 | 8.09 | 7.85 | 8.07 | +1.99% | 1.74 | 2.15% |
| 2025-05-07 | 8.02 | 8.06 | 7.84 | 7.91 | -0.12% | 2.16 | 2.69% |
| 2025-05-06 | 7.73 | 7.92 | 7.70 | 7.92 | +3.46% | 1.87 | 2.36% |