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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.38 | 6.45 | 6.28 | 6.42 | +0.31% | 1.90 | 4.85% |
| 2025-08-19 | 6.07 | 6.54 | 6.04 | 6.40 | +5.26% | 3.53 | 9.13% |
| 2025-08-18 | 6.05 | 6.17 | 6.05 | 6.08 | +0.66% | 1.29 | 3.46% |
| 2025-08-15 | 5.98 | 6.09 | 5.98 | 6.04 | +0.83% | 1.04 | 2.80% |
| 2025-08-14 | 6.18 | 6.20 | 5.98 | 5.99 | -2.60% | 1.39 | 3.74% |
| 2025-08-13 | 6.23 | 6.30 | 6.12 | 6.15 | -1.44% | 1.83 | 4.83% |
| 2025-08-12 | 6.21 | 6.34 | 6.17 | 6.24 | +0.97% | 2.08 | 5.44% |
| 2025-08-11 | 6.01 | 6.26 | 6.00 | 6.18 | +2.66% | 1.92 | 5.09% |
| 2025-08-08 | 6.14 | 6.14 | 6.00 | 6.02 | -1.95% | 1.22 | 3.30% |
| 2025-08-07 | 6.04 | 6.21 | 6.02 | 6.14 | +1.15% | 2.22 | 5.90% |
| 2025-08-06 | 6.08 | 6.12 | 6.03 | 6.07 | -0.65% | 1.62 | 4.37% |
| 2025-08-05 | 6.05 | 6.14 | 6.00 | 6.11 | +0.99% | 1.89 | 5.07% |
| 2025-08-04 | 5.98 | 6.06 | 5.89 | 6.05 | +1.00% | 2.13 | 5.78% |
| 2025-08-01 | 5.99 | 6.04 | 5.94 | 5.99 | +0.34% | 2.50 | 6.80% |
| 2025-07-31 | 6.23 | 6.33 | 5.93 | 5.97 | -4.02% | 5.54 | 14.88% |
| 2025-07-30 | 5.64 | 6.22 | 5.59 | 6.22 | +10.09% | 1.81 | 4.87% |
| 2025-07-29 | 5.66 | 5.67 | 5.54 | 5.65 | -0.35% | 0.67 | 1.95% |
| 2025-07-28 | 5.78 | 5.79 | 5.65 | 5.67 | -1.56% | 0.72 | 2.06% |
| 2025-07-25 | 5.78 | 5.81 | 5.71 | 5.76 | +0.17% | 0.88 | 2.51% |
| 2025-07-24 | 5.70 | 5.76 | 5.70 | 5.75 | +0.88% | 0.66 | 1.88% |