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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.35 | 8.48 | 8.34 | 8.46 | +1.08% | 2.16 | 2.52% |
| 2026-01-16 | 8.40 | 8.43 | 8.32 | 8.37 | -0.24% | 2.13 | 2.51% |
| 2026-01-15 | 8.30 | 8.42 | 8.27 | 8.39 | +0.84% | 1.89 | 2.23% |
| 2026-01-14 | 8.35 | 8.50 | 8.22 | 8.32 | -0.24% | 3.42 | 4.02% |
| 2026-01-13 | 8.56 | 8.58 | 8.33 | 8.34 | -2.46% | 3.26 | 3.81% |
| 2026-01-12 | 8.40 | 8.56 | 8.36 | 8.55 | +2.40% | 3.09 | 3.60% |
| 2026-01-09 | 8.37 | 8.39 | 8.27 | 8.35 | +0.12% | 2.50 | 2.96% |
| 2026-01-08 | 8.25 | 8.36 | 8.20 | 8.34 | +1.09% | 2.44 | 2.90% |
| 2026-01-07 | 8.31 | 8.37 | 8.21 | 8.25 | -0.72% | 1.70 | 2.03% |
| 2026-01-06 | 8.20 | 8.35 | 8.18 | 8.31 | +1.47% | 1.89 | 2.25% |
| 2026-01-05 | 8.16 | 8.21 | 8.12 | 8.19 | +0.49% | 1.54 | 1.86% |
| 2025-12-31 | 8.19 | 8.21 | 8.08 | 8.15 | -0.61% | 1.31 | 1.59% |
| 2025-12-30 | 8.10 | 8.25 | 8.08 | 8.20 | +0.61% | 1.26 | 1.52% |
| 2025-12-29 | 8.21 | 8.25 | 8.11 | 8.15 | -0.61% | 1.40 | 1.69% |
| 2025-12-26 | 8.22 | 8.28 | 8.12 | 8.20 | -0.36% | 1.75 | 2.10% |
| 2025-12-25 | 8.15 | 8.27 | 8.12 | 8.23 | +0.98% | 1.35 | 1.63% |
| 2025-12-24 | 8.09 | 8.18 | 8.07 | 8.15 | +0.49% | 1.09 | 1.32% |
| 2025-12-23 | 8.14 | 8.17 | 8.06 | 8.11 | -0.37% | 1.09 | 1.32% |
| 2025-12-22 | 8.14 | 8.23 | 8.10 | 8.14 | +0.12% | 1.19 | 1.43% |
| 2025-12-19 | 8.02 | 8.18 | 8.02 | 8.13 | +1.37% | 1.50 | 1.82% |