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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.37 | 5.48 | 5.25 | 5.46 | +4.00% | 0.72 | 2.20% |
| 2026-03-23 | 5.50 | 5.52 | 5.19 | 5.25 | -6.91% | 1.07 | 3.25% |
| 2026-03-20 | 5.88 | 5.89 | 5.64 | 5.64 | -3.42% | 0.77 | 2.20% |
| 2026-03-19 | 5.99 | 6.01 | 5.82 | 5.84 | -3.31% | 0.59 | 1.62% |
| 2026-03-18 | 5.98 | 6.04 | 5.95 | 6.04 | +0.83% | 0.54 | 1.48% |
| 2026-03-17 | 6.19 | 6.23 | 5.98 | 5.99 | -3.54% | 0.94 | 2.52% |
| 2026-03-16 | 6.18 | 6.27 | 6.16 | 6.21 | 0.00% | 0.62 | 1.63% |
| 2026-03-13 | 6.23 | 6.28 | 6.16 | 6.21 | -0.80% | 0.73 | 1.92% |
| 2026-03-12 | 6.36 | 6.36 | 6.24 | 6.26 | -1.42% | 0.79 | 2.05% |
| 2026-03-11 | 6.46 | 6.48 | 6.29 | 6.35 | -1.70% | 1.16 | 2.98% |
| 2026-03-10 | 6.32 | 6.54 | 6.29 | 6.46 | +3.19% | 2.05 | 5.20% |
| 2026-03-09 | 6.33 | 6.37 | 6.15 | 6.26 | 0.00% | 1.51 | 3.92% |
| 2026-03-06 | 6.16 | 6.27 | 6.11 | 6.26 | +1.46% | 0.96 | 2.51% |
| 2026-03-05 | 6.13 | 6.27 | 6.13 | 6.17 | +1.65% | 1.07 | 2.82% |
| 2026-03-04 | 5.97 | 6.12 | 5.93 | 6.07 | +1.17% | 0.82 | 2.22% |
| 2026-03-03 | 6.19 | 6.26 | 5.97 | 6.00 | -2.44% | 1.06 | 2.83% |
| 2026-03-02 | 6.27 | 6.27 | 6.05 | 6.15 | -3.00% | 1.17 | 3.10% |
| 2026-02-27 | 6.28 | 6.35 | 6.21 | 6.34 | +0.48% | 0.83 | 2.16% |
| 2026-02-26 | 6.32 | 6.35 | 6.18 | 6.31 | +0.32% | 1.01 | 2.64% |
| 2026-02-25 | 6.16 | 6.44 | 6.13 | 6.29 | +2.11% | 1.51 | 3.90% |