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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.11 | 6.15 | 5.86 | 5.98 | 0.00% | 4.88 | 13.35% |
| 2025-06-24 | 5.44 | 5.98 | 5.40 | 5.98 | +9.93% | 1.58 | 4.35% |
| 2025-06-23 | 5.19 | 5.45 | 5.19 | 5.44 | +3.62% | 0.81 | 2.44% |
| 2025-06-20 | 5.30 | 5.35 | 5.22 | 5.25 | 0.00% | 0.40 | 1.25% |
| 2025-06-19 | 5.42 | 5.45 | 5.25 | 5.25 | -3.14% | 0.51 | 1.57% |
| 2025-06-18 | 5.49 | 5.50 | 5.40 | 5.42 | -1.27% | 0.43 | 1.30% |
| 2025-06-17 | 5.51 | 5.55 | 5.45 | 5.49 | -0.36% | 0.45 | 1.32% |
| 2025-06-16 | 5.44 | 5.53 | 5.40 | 5.51 | +1.29% | 0.49 | 1.46% |
| 2025-06-13 | 5.67 | 5.67 | 5.44 | 5.44 | -3.55% | 0.92 | 2.73% |
| 2025-06-12 | 5.66 | 5.73 | 5.57 | 5.64 | -0.35% | 0.69 | 2.00% |
| 2025-06-11 | 5.70 | 5.75 | 5.65 | 5.66 | -0.53% | 0.63 | 1.80% |
| 2025-06-10 | 5.85 | 5.86 | 5.63 | 5.69 | -2.73% | 1.09 | 3.11% |
| 2025-06-09 | 5.57 | 5.88 | 5.56 | 5.85 | +4.84% | 1.80 | 5.09% |
| 2025-06-06 | 5.59 | 5.64 | 5.54 | 5.58 | -0.71% | 0.84 | 2.46% |
| 2025-06-05 | 5.48 | 5.71 | 5.46 | 5.62 | +2.93% | 1.68 | 4.88% |
| 2025-06-04 | 5.45 | 5.52 | 5.42 | 5.46 | -0.18% | 0.51 | 1.53% |
| 2025-06-03 | 5.43 | 5.62 | 5.43 | 5.47 | -0.18% | 0.60 | 1.77% |
| 2025-05-30 | 5.58 | 5.62 | 5.46 | 5.48 | -2.32% | 0.64 | 1.88% |
| 2025-05-29 | 5.47 | 5.63 | 5.41 | 5.61 | +2.00% | 0.94 | 2.77% |
| 2025-05-28 | 5.71 | 5.73 | 5.48 | 5.50 | -3.34% | 1.00 | 2.94% |