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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.13 | 8.17 | 8.04 | 8.16 | +0.25% | 1.82 | 2.22% |
| 2025-10-22 | 8.20 | 8.26 | 8.12 | 8.14 | -0.85% | 1.35 | 1.66% |
| 2025-10-21 | 8.13 | 8.28 | 8.10 | 8.21 | +1.11% | 1.69 | 2.07% |
| 2025-10-20 | 8.14 | 8.21 | 8.06 | 8.12 | +0.99% | 1.66 | 2.05% |
| 2025-10-17 | 8.60 | 8.63 | 8.03 | 8.04 | -6.51% | 4.66 | 5.70% |
| 2025-10-16 | 8.73 | 8.89 | 8.56 | 8.60 | -0.92% | 2.71 | 3.13% |
| 2025-10-15 | 8.53 | 8.68 | 8.51 | 8.68 | +1.76% | 1.99 | 2.33% |
| 2025-10-14 | 8.82 | 8.94 | 8.50 | 8.53 | -2.85% | 2.96 | 3.43% |
| 2025-10-13 | 8.63 | 8.81 | 8.45 | 8.78 | -1.46% | 2.92 | 3.40% |
| 2025-10-10 | 9.06 | 9.08 | 8.86 | 8.91 | -2.30% | 3.13 | 3.53% |
| 2025-10-09 | 9.01 | 9.28 | 8.99 | 9.12 | +1.56% | 3.88 | 4.30% |
| 2025-09-30 | 9.02 | 9.11 | 8.96 | 8.98 | -1.10% | 3.20 | 3.57% |
| 2025-09-29 | 8.90 | 9.14 | 8.83 | 9.08 | +5.34% | 7.45 | 8.35% |
| 2025-09-26 | 8.74 | 8.76 | 8.58 | 8.62 | -2.05% | 2.33 | 2.72% |
| 2025-09-25 | 8.70 | 8.87 | 8.66 | 8.80 | +0.92% | 3.37 | 3.88% |
| 2025-09-24 | 8.40 | 8.75 | 8.34 | 8.72 | +3.32% | 3.17 | 3.72% |
| 2025-09-23 | 8.57 | 8.60 | 8.26 | 8.44 | -1.52% | 2.79 | 3.36% |
| 2025-09-22 | 8.61 | 8.68 | 8.48 | 8.57 | -0.46% | 2.17 | 2.56% |
| 2025-09-19 | 8.80 | 8.80 | 8.51 | 8.61 | -2.38% | 3.92 | 4.56% |
| 2025-09-18 | 8.92 | 9.05 | 8.72 | 8.82 | -0.79% | 5.58 | 6.30% |