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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.92 | 5.03 | 4.87 | 4.98 | +0.61% | 0.79 | 2.59% |
| 2026-04-21 | 4.86 | 5.08 | 4.84 | 4.95 | +1.64% | 0.88 | 2.92% |
| 2026-04-20 | 4.87 | 4.89 | 4.81 | 4.87 | 0.00% | 0.41 | 1.39% |
| 2026-04-17 | 4.90 | 4.91 | 4.77 | 4.87 | -1.22% | 0.53 | 1.80% |
| 2026-04-16 | 4.82 | 4.93 | 4.81 | 4.93 | +2.28% | 0.51 | 1.69% |
| 2026-04-15 | 4.90 | 4.95 | 4.81 | 4.82 | -1.63% | 0.54 | 1.80% |
| 2026-04-14 | 5.02 | 5.03 | 4.83 | 4.90 | -1.80% | 0.74 | 2.45% |
| 2026-04-13 | 5.08 | 5.08 | 4.95 | 4.99 | -1.38% | 0.50 | 1.64% |
| 2026-04-10 | 5.08 | 5.15 | 5.05 | 5.06 | +0.20% | 0.37 | 1.17% |
| 2026-04-09 | 5.20 | 5.21 | 5.04 | 5.05 | -3.44% | 0.61 | 1.95% |
| 2026-04-08 | 5.13 | 5.24 | 5.08 | 5.23 | +3.56% | 0.55 | 1.72% |
| 2026-04-07 | 4.93 | 5.07 | 4.89 | 5.05 | +2.43% | 0.50 | 1.64% |
| 2026-04-03 | 5.18 | 5.18 | 4.91 | 4.93 | -4.27% | 0.75 | 2.45% |
| 2026-04-02 | 5.24 | 5.30 | 5.12 | 5.15 | -2.65% | 0.51 | 1.59% |
| 2026-04-01 | 5.33 | 5.34 | 5.20 | 5.29 | +0.76% | 0.67 | 2.07% |
| 2026-03-31 | 5.41 | 5.47 | 5.23 | 5.25 | -3.14% | 0.59 | 1.80% |
| 2026-03-30 | 5.40 | 5.47 | 5.32 | 5.42 | -0.91% | 0.39 | 1.19% |
| 2026-03-27 | 5.28 | 5.50 | 5.22 | 5.47 | +2.63% | 0.63 | 1.90% |
| 2026-03-26 | 5.47 | 5.55 | 5.29 | 5.33 | -2.56% | 0.55 | 1.67% |
| 2026-03-25 | 5.48 | 5.50 | 5.41 | 5.47 | +0.18% | 0.55 | 1.64% |