华软科技 sz.002453
6.35
+1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.39 | 6.44 | 6.21 | 6.35 | +1.44% | 3.46 | 9.11% |
| 2026-05-22 | 5.70 | 6.26 | 5.68 | 6.26 | +10.02% | 1.62 | 4.41% |
| 2026-05-21 | 6.06 | 6.09 | 5.66 | 5.69 | -5.79% | 1.53 | 4.31% |
| 2026-05-20 | 6.02 | 6.19 | 5.94 | 6.04 | -0.66% | 1.31 | 3.59% |
| 2026-05-19 | 5.99 | 6.19 | 5.90 | 6.08 | +1.16% | 1.57 | 4.29% |
| 2026-05-18 | 6.29 | 6.29 | 5.90 | 6.01 | -3.22% | 2.44 | 6.75% |
| 2026-05-15 | 6.37 | 6.51 | 6.16 | 6.21 | -2.66% | 2.29 | 6.04% |
| 2026-05-14 | 6.52 | 6.63 | 6.36 | 6.38 | -2.45% | 1.78 | 4.58% |
| 2026-05-13 | 6.32 | 6.60 | 6.26 | 6.54 | +2.51% | 3.02 | 7.76% |
| 2026-05-12 | 6.50 | 6.68 | 6.30 | 6.38 | -1.85% | 2.76 | 7.10% |
| 2026-05-11 | 6.25 | 6.55 | 6.18 | 6.50 | +3.34% | 3.73 | 9.58% |
| 2026-05-08 | 6.05 | 6.59 | 6.01 | 6.29 | -1.41% | 4.44 | 11.64% |
| 2026-05-07 | 6.23 | 6.77 | 6.05 | 6.38 | +3.40% | 5.77 | 15.32% |
| 2026-05-06 | 6.09 | 6.17 | 5.66 | 6.17 | +9.98% | 4.19 | 11.82% |
| 2026-04-30 | 5.15 | 5.61 | 5.15 | 5.61 | +10.00% | 1.08 | 3.23% |
| 2026-04-29 | 4.98 | 5.13 | 4.91 | 5.10 | +2.41% | 1.03 | 3.36% |
| 2026-04-28 | 4.85 | 5.04 | 4.83 | 4.98 | +1.63% | 0.85 | 2.79% |
| 2026-04-27 | 4.81 | 4.96 | 4.70 | 4.90 | +0.62% | 1.02 | 3.46% |
| 2026-04-24 | 4.82 | 5.17 | 4.81 | 4.87 | +0.83% | 1.21 | 3.98% |
| 2026-04-23 | 4.98 | 5.00 | 4.83 | 4.83 | -3.01% | 0.59 | 1.98% |