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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.19 | 7.36 | 7.18 | 7.32 | +0.83% | 1.40 | 1.90% |
| 2026-04-21 | 7.34 | 7.37 | 7.22 | 7.26 | -1.22% | 1.36 | 1.85% |
| 2026-04-20 | 7.27 | 7.38 | 7.23 | 7.35 | +0.55% | 1.50 | 2.01% |
| 2026-04-17 | 7.21 | 7.52 | 7.15 | 7.31 | +0.69% | 2.38 | 3.22% |
| 2026-04-16 | 7.27 | 7.30 | 7.16 | 7.26 | +0.41% | 1.43 | 1.95% |
| 2026-04-15 | 7.14 | 7.45 | 7.12 | 7.23 | +1.54% | 2.21 | 3.00% |
| 2026-04-14 | 7.13 | 7.15 | 7.04 | 7.12 | +0.56% | 1.13 | 1.58% |
| 2026-04-13 | 7.14 | 7.18 | 7.05 | 7.08 | -1.67% | 1.34 | 1.85% |
| 2026-04-10 | 7.24 | 7.31 | 7.18 | 7.20 | +0.56% | 1.67 | 2.27% |
| 2026-04-09 | 7.14 | 7.28 | 7.06 | 7.16 | -0.56% | 1.87 | 2.58% |
| 2026-04-08 | 7.10 | 7.20 | 7.05 | 7.20 | +4.20% | 2.29 | 3.17% |
| 2026-04-07 | 6.82 | 6.98 | 6.82 | 6.91 | +0.14% | 1.88 | 2.68% |
| 2026-04-03 | 7.42 | 7.42 | 6.84 | 6.90 | -8.97% | 4.63 | 6.52% |
| 2026-04-02 | 7.43 | 7.95 | 7.42 | 7.58 | +2.71% | 5.20 | 6.68% |
| 2026-04-01 | 7.15 | 7.55 | 7.12 | 7.38 | +4.68% | 2.72 | 3.66% |
| 2026-03-31 | 7.12 | 7.18 | 7.02 | 7.05 | -0.84% | 1.03 | 1.44% |
| 2026-03-30 | 7.05 | 7.16 | 7.00 | 7.11 | 0.00% | 1.01 | 1.40% |
| 2026-03-27 | 6.99 | 7.15 | 6.97 | 7.11 | +0.71% | 0.83 | 1.15% |
| 2026-03-26 | 7.13 | 7.20 | 7.04 | 7.06 | -0.56% | 0.89 | 1.23% |
| 2026-03-25 | 7.01 | 7.20 | 7.01 | 7.10 | +1.57% | 1.40 | 1.94% |