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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.10 | 8.26 | 8.08 | 8.20 | +2.24% | 1.89 | 2.27% |
| 2026-02-13 | 8.17 | 8.25 | 8.02 | 8.02 | -2.08% | 1.95 | 2.36% |
| 2026-02-12 | 8.19 | 8.23 | 8.11 | 8.19 | -0.12% | 1.21 | 1.46% |
| 2026-02-11 | 8.19 | 8.28 | 8.17 | 8.20 | 0.00% | 1.27 | 1.53% |
| 2026-02-10 | 8.18 | 8.23 | 8.15 | 8.20 | 0.00% | 1.03 | 1.24% |
| 2026-02-09 | 8.17 | 8.23 | 8.15 | 8.20 | +1.23% | 1.21 | 1.46% |
| 2026-02-06 | 8.02 | 8.19 | 7.99 | 8.10 | 0.00% | 1.62 | 1.97% |
| 2026-02-05 | 8.29 | 8.32 | 8.08 | 8.10 | -2.29% | 2.14 | 2.59% |
| 2026-02-04 | 8.17 | 8.30 | 8.12 | 8.29 | +1.22% | 1.64 | 1.96% |
| 2026-02-03 | 8.17 | 8.21 | 8.12 | 8.19 | +1.11% | 1.59 | 1.93% |
| 2026-02-02 | 8.26 | 8.35 | 8.08 | 8.10 | -2.17% | 2.08 | 2.50% |
| 2026-01-30 | 8.38 | 8.43 | 8.15 | 8.28 | -1.19% | 2.50 | 2.98% |
| 2026-01-29 | 8.41 | 8.54 | 8.32 | 8.38 | -0.71% | 2.38 | 2.78% |
| 2026-01-28 | 8.48 | 8.51 | 8.35 | 8.44 | -0.47% | 1.84 | 2.15% |
| 2026-01-27 | 8.50 | 8.58 | 8.25 | 8.48 | -0.82% | 2.77 | 3.25% |
| 2026-01-26 | 8.71 | 8.79 | 8.49 | 8.55 | -1.72% | 3.23 | 3.70% |
| 2026-01-23 | 8.56 | 8.74 | 8.54 | 8.70 | +1.64% | 3.07 | 3.49% |
| 2026-01-22 | 8.53 | 8.60 | 8.49 | 8.56 | +0.47% | 2.01 | 2.32% |
| 2026-01-21 | 8.46 | 8.55 | 8.37 | 8.52 | +0.35% | 2.30 | 2.67% |
| 2026-01-20 | 8.44 | 8.60 | 8.42 | 8.49 | +0.35% | 2.45 | 2.84% |