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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.92 | 7.00 | 6.80 | 6.99 | +2.49% | 1.21 | 1.73% |
| 2026-03-23 | 7.15 | 7.16 | 6.75 | 6.82 | -5.80% | 1.92 | 2.73% |
| 2026-03-20 | 7.40 | 7.46 | 7.24 | 7.24 | -2.16% | 1.31 | 1.76% |
| 2026-03-19 | 7.55 | 7.59 | 7.35 | 7.40 | -2.89% | 1.57 | 2.08% |
| 2026-03-18 | 7.64 | 7.74 | 7.54 | 7.62 | -0.39% | 1.22 | 1.57% |
| 2026-03-17 | 7.78 | 7.83 | 7.64 | 7.65 | -1.29% | 1.18 | 1.50% |
| 2026-03-16 | 7.81 | 7.81 | 7.70 | 7.75 | -0.51% | 1.24 | 1.58% |
| 2026-03-13 | 7.82 | 7.89 | 7.78 | 7.79 | -0.64% | 1.50 | 1.88% |
| 2026-03-12 | 7.81 | 7.89 | 7.78 | 7.84 | +0.38% | 1.48 | 1.86% |
| 2026-03-11 | 7.82 | 7.86 | 7.79 | 7.81 | -0.13% | 1.34 | 1.68% |
| 2026-03-10 | 7.83 | 7.89 | 7.77 | 7.82 | +0.39% | 1.87 | 2.36% |
| 2026-03-09 | 7.69 | 7.81 | 7.56 | 7.79 | +0.39% | 1.98 | 2.54% |
| 2026-03-06 | 7.64 | 7.78 | 7.60 | 7.76 | +1.57% | 1.40 | 1.79% |
| 2026-03-05 | 7.62 | 7.71 | 7.59 | 7.64 | +1.87% | 1.75 | 2.26% |
| 2026-03-04 | 7.64 | 7.71 | 7.47 | 7.50 | -2.47% | 2.80 | 3.65% |
| 2026-03-03 | 8.11 | 8.15 | 7.68 | 7.69 | -4.94% | 4.24 | 5.31% |
| 2026-03-02 | 8.24 | 8.26 | 8.03 | 8.09 | -3.23% | 2.51 | 3.05% |
| 2026-02-27 | 8.33 | 8.37 | 8.28 | 8.36 | 0.00% | 1.31 | 1.56% |
| 2026-02-26 | 8.38 | 8.39 | 8.31 | 8.36 | +0.24% | 1.60 | 1.89% |
| 2026-02-25 | 8.19 | 8.43 | 8.17 | 8.34 | +1.71% | 2.28 | 2.69% |