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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.98 | 8.08 | 7.93 | 8.02 | -0.37% | 1.15 | 1.41% |
| 2025-12-17 | 7.91 | 8.06 | 7.81 | 8.05 | +2.03% | 1.94 | 2.40% |
| 2025-12-16 | 8.19 | 8.22 | 7.87 | 7.89 | -3.31% | 2.54 | 3.15% |
| 2025-12-15 | 8.23 | 8.28 | 8.14 | 8.16 | -1.09% | 1.28 | 1.53% |
| 2025-12-12 | 8.16 | 8.33 | 8.14 | 8.25 | +1.48% | 1.76 | 2.10% |
| 2025-12-11 | 8.43 | 8.46 | 8.10 | 8.13 | -3.44% | 2.99 | 3.58% |
| 2025-12-10 | 8.55 | 8.56 | 8.33 | 8.42 | -1.64% | 2.06 | 2.42% |
| 2025-12-09 | 8.66 | 8.78 | 8.52 | 8.56 | -1.50% | 1.70 | 1.94% |
| 2025-12-08 | 8.52 | 8.74 | 8.50 | 8.69 | +2.36% | 2.60 | 2.98% |
| 2025-12-05 | 8.35 | 8.50 | 8.25 | 8.49 | +1.55% | 1.62 | 1.91% |
| 2025-12-04 | 8.40 | 8.45 | 8.30 | 8.36 | -0.71% | 1.55 | 1.83% |
| 2025-12-03 | 8.50 | 8.51 | 8.39 | 8.42 | -0.47% | 1.56 | 1.82% |
| 2025-12-02 | 8.49 | 8.52 | 8.32 | 8.46 | -1.05% | 1.82 | 2.13% |
| 2025-12-01 | 8.60 | 8.74 | 8.52 | 8.55 | -0.58% | 2.09 | 2.40% |
| 2025-11-28 | 8.46 | 8.63 | 8.41 | 8.60 | +1.78% | 1.99 | 2.29% |
| 2025-11-27 | 8.39 | 8.68 | 8.37 | 8.45 | +0.72% | 2.54 | 2.94% |
| 2025-11-26 | 8.46 | 8.52 | 8.36 | 8.39 | -0.83% | 1.74 | 2.03% |
| 2025-11-25 | 8.49 | 8.65 | 8.45 | 8.46 | +0.48% | 2.55 | 2.95% |
| 2025-11-24 | 8.57 | 8.59 | 8.31 | 8.42 | -0.47% | 2.25 | 2.63% |
| 2025-11-21 | 8.73 | 8.78 | 8.45 | 8.46 | -3.97% | 3.64 | 4.18% |