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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.08 | 9.18 | 8.76 | 8.81 | -3.08% | 4.76 | 5.26% |
| 2025-11-19 | 8.91 | 9.32 | 8.90 | 9.09 | +1.56% | 6.31 | 6.83% |
| 2025-11-18 | 9.01 | 9.18 | 8.87 | 8.95 | -1.10% | 2.93 | 3.21% |
| 2025-11-17 | 9.13 | 9.19 | 8.99 | 9.05 | 0.00% | 2.66 | 2.89% |
| 2025-11-14 | 8.93 | 9.26 | 8.88 | 9.05 | +0.78% | 5.00 | 5.41% |
| 2025-11-13 | 8.82 | 9.06 | 8.81 | 8.98 | +1.24% | 2.45 | 2.70% |
| 2025-11-12 | 8.92 | 8.94 | 8.72 | 8.87 | -0.89% | 2.71 | 3.03% |
| 2025-11-11 | 8.97 | 9.05 | 8.91 | 8.95 | -0.33% | 2.60 | 2.85% |
| 2025-11-10 | 8.88 | 9.09 | 8.86 | 8.98 | +0.79% | 3.30 | 3.62% |
| 2025-11-07 | 8.82 | 9.02 | 8.80 | 8.91 | +0.68% | 3.41 | 3.78% |
| 2025-11-06 | 8.81 | 8.93 | 8.79 | 8.85 | +0.34% | 2.73 | 3.04% |
| 2025-11-05 | 8.58 | 8.86 | 8.55 | 8.82 | +2.44% | 3.51 | 3.96% |
| 2025-11-04 | 8.70 | 8.82 | 8.56 | 8.61 | -1.15% | 2.00 | 2.27% |
| 2025-11-03 | 8.63 | 8.72 | 8.48 | 8.71 | +0.93% | 2.68 | 3.08% |
| 2025-10-31 | 8.61 | 8.86 | 8.58 | 8.63 | -0.35% | 4.05 | 4.58% |
| 2025-10-30 | 8.48 | 8.89 | 8.42 | 8.66 | +1.52% | 5.87 | 6.67% |
| 2025-10-29 | 8.26 | 8.62 | 8.22 | 8.53 | +3.39% | 3.96 | 4.64% |
| 2025-10-28 | 8.24 | 8.34 | 8.21 | 8.25 | +0.98% | 2.45 | 2.91% |
| 2025-10-27 | 8.23 | 8.32 | 8.17 | 8.17 | -0.49% | 2.23 | 2.68% |
| 2025-10-24 | 8.18 | 8.24 | 8.16 | 8.21 | +0.61% | 1.50 | 1.80% |