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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.60 | 5.71 | 5.53 | 5.69 | +1.61% | 0.84 | 2.43% |
| 2025-05-26 | 5.56 | 5.65 | 5.52 | 5.60 | +0.90% | 0.73 | 2.12% |
| 2025-05-23 | 5.62 | 5.75 | 5.55 | 5.55 | -1.25% | 0.96 | 2.78% |
| 2025-05-22 | 5.80 | 5.89 | 5.59 | 5.62 | -4.10% | 1.33 | 3.81% |
| 2025-05-21 | 5.79 | 6.08 | 5.79 | 5.86 | +1.03% | 1.99 | 5.49% |
| 2025-05-20 | 5.76 | 5.90 | 5.73 | 5.80 | +0.69% | 1.07 | 3.02% |
| 2025-05-19 | 5.65 | 5.78 | 5.61 | 5.76 | +1.77% | 1.30 | 3.70% |
| 2025-05-16 | 5.62 | 5.75 | 5.56 | 5.66 | +0.71% | 1.11 | 3.19% |
| 2025-05-15 | 5.63 | 5.87 | 5.54 | 5.62 | -0.35% | 1.15 | 3.31% |
| 2025-05-14 | 5.60 | 5.76 | 5.58 | 5.64 | +0.53% | 1.09 | 3.14% |
| 2025-05-13 | 5.68 | 5.87 | 5.59 | 5.61 | 0.00% | 1.57 | 4.50% |
| 2025-05-12 | 5.58 | 5.63 | 5.52 | 5.61 | +0.54% | 0.84 | 2.47% |
| 2025-05-09 | 5.68 | 5.68 | 5.53 | 5.58 | -1.93% | 0.63 | 1.85% |
| 2025-05-08 | 5.66 | 5.71 | 5.63 | 5.69 | 0.00% | 0.97 | 2.81% |
| 2025-05-07 | 5.77 | 5.85 | 5.62 | 5.69 | +0.53% | 1.70 | 4.86% |
| 2025-05-06 | 5.35 | 5.67 | 5.33 | 5.66 | +6.79% | 1.94 | 5.74% |