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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.95 | 8.95 | 8.83 | 8.89 | -0.67% | 3.42 | 3.88% |
| 2025-09-16 | 8.85 | 8.95 | 8.75 | 8.95 | +0.79% | 3.71 | 4.23% |
| 2025-09-15 | 8.85 | 8.97 | 8.77 | 8.88 | +0.34% | 4.18 | 4.75% |
| 2025-09-12 | 8.90 | 9.05 | 8.69 | 8.85 | -0.34% | 7.15 | 8.13% |
| 2025-09-11 | 8.90 | 8.92 | 8.67 | 8.88 | +0.45% | 5.25 | 6.03% |
| 2025-09-10 | 8.94 | 9.01 | 8.79 | 8.84 | -0.56% | 6.07 | 6.90% |
| 2025-09-09 | 9.10 | 9.15 | 8.88 | 8.89 | -4.41% | 14.41 | 16.18% |
| 2025-09-08 | 9.30 | 9.30 | 8.95 | 9.30 | +10.06% | 19.61 | 21.38% |
| 2025-09-05 | 8.11 | 8.46 | 8.08 | 8.45 | +4.45% | 3.23 | 3.91% |
| 2025-09-04 | 8.18 | 8.26 | 7.97 | 8.09 | -0.49% | 2.44 | 3.03% |
| 2025-09-03 | 8.36 | 8.38 | 8.11 | 8.13 | -1.93% | 1.76 | 2.16% |
| 2025-09-02 | 8.38 | 8.41 | 8.12 | 8.29 | -0.95% | 2.72 | 3.32% |
| 2025-09-01 | 8.45 | 8.59 | 8.34 | 8.37 | -0.59% | 2.97 | 3.53% |
| 2025-08-29 | 8.54 | 8.55 | 8.40 | 8.42 | -1.51% | 2.55 | 3.03% |
| 2025-08-28 | 8.60 | 8.71 | 8.26 | 8.55 | -0.81% | 4.27 | 5.04% |
| 2025-08-27 | 8.93 | 9.01 | 8.60 | 8.62 | -3.24% | 4.20 | 4.78% |
| 2025-08-26 | 8.75 | 8.98 | 8.66 | 8.91 | +1.82% | 4.13 | 4.68% |
| 2025-08-25 | 8.72 | 8.90 | 8.70 | 8.75 | +0.34% | 4.38 | 5.00% |
| 2025-08-22 | 8.72 | 8.78 | 8.65 | 8.72 | -0.45% | 2.88 | 3.32% |
| 2025-08-21 | 8.84 | 8.91 | 8.71 | 8.76 | -1.23% | 3.28 | 3.75% |