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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.78 | 5.82 | 5.69 | 5.70 | -1.72% | 0.85 | 2.43% |
| 2025-07-22 | 5.77 | 5.80 | 5.71 | 5.80 | +0.69% | 0.92 | 2.61% |
| 2025-07-21 | 5.75 | 5.81 | 5.72 | 5.76 | +0.52% | 0.60 | 1.70% |
| 2025-07-18 | 5.76 | 5.85 | 5.69 | 5.73 | -0.52% | 0.84 | 2.39% |
| 2025-07-17 | 5.63 | 5.77 | 5.59 | 5.76 | +2.49% | 1.03 | 2.94% |
| 2025-07-16 | 5.59 | 5.64 | 5.53 | 5.62 | +0.90% | 0.74 | 2.17% |
| 2025-07-15 | 5.82 | 5.83 | 5.45 | 5.57 | -5.27% | 1.97 | 5.76% |
| 2025-07-14 | 5.88 | 5.91 | 5.80 | 5.88 | +0.17% | 0.77 | 2.16% |
| 2025-07-11 | 5.88 | 5.92 | 5.83 | 5.87 | -0.17% | 0.93 | 2.59% |
| 2025-07-10 | 5.84 | 5.97 | 5.84 | 5.88 | +0.17% | 0.83 | 2.29% |
| 2025-07-09 | 5.98 | 6.02 | 5.85 | 5.87 | -1.51% | 1.01 | 2.79% |
| 2025-07-08 | 5.95 | 6.00 | 5.91 | 5.96 | 0.00% | 0.94 | 2.57% |
| 2025-07-07 | 5.93 | 6.02 | 5.91 | 5.96 | +0.51% | 0.90 | 2.46% |
| 2025-07-04 | 6.06 | 6.06 | 5.92 | 5.93 | -1.98% | 1.26 | 3.45% |
| 2025-07-03 | 6.10 | 6.14 | 6.01 | 6.05 | -0.82% | 1.77 | 4.76% |
| 2025-07-02 | 6.12 | 6.28 | 6.06 | 6.10 | -1.29% | 2.13 | 5.67% |
| 2025-07-01 | 6.09 | 6.36 | 6.04 | 6.18 | +1.31% | 3.27 | 8.62% |
| 2025-06-30 | 6.04 | 6.14 | 5.98 | 6.10 | +2.52% | 2.73 | 7.35% |
| 2025-06-27 | 5.92 | 6.00 | 5.89 | 5.95 | +0.68% | 1.56 | 4.28% |
| 2025-06-26 | 5.94 | 6.00 | 5.89 | 5.91 | -1.17% | 2.40 | 6.57% |