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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.13 | 6.19 | 6.08 | 6.16 | +1.15% | 0.65 | 1.73% |
| 2026-02-13 | 6.10 | 6.15 | 6.05 | 6.09 | 0.00% | 0.56 | 1.51% |
| 2026-02-12 | 6.15 | 6.17 | 6.05 | 6.09 | -1.14% | 0.67 | 1.79% |
| 2026-02-11 | 6.14 | 6.18 | 6.09 | 6.16 | +0.33% | 0.66 | 1.76% |
| 2026-02-10 | 6.08 | 6.23 | 6.08 | 6.14 | +0.33% | 0.86 | 2.26% |
| 2026-02-09 | 6.02 | 6.13 | 6.00 | 6.12 | +2.34% | 0.95 | 2.54% |
| 2026-02-06 | 5.84 | 6.02 | 5.83 | 5.98 | +1.70% | 0.85 | 2.32% |
| 2026-02-05 | 5.88 | 6.02 | 5.87 | 5.88 | -0.84% | 0.65 | 1.79% |
| 2026-02-04 | 5.89 | 5.94 | 5.86 | 5.93 | +0.68% | 0.66 | 1.82% |
| 2026-02-03 | 5.78 | 5.90 | 5.69 | 5.89 | +3.70% | 0.86 | 2.40% |
| 2026-02-02 | 5.70 | 5.86 | 5.66 | 5.68 | -2.24% | 0.69 | 1.96% |
| 2026-01-30 | 5.95 | 5.99 | 5.80 | 5.81 | -3.33% | 1.13 | 3.14% |
| 2026-01-29 | 6.00 | 6.19 | 5.95 | 6.01 | 0.00% | 1.22 | 3.28% |
| 2026-01-28 | 6.08 | 6.14 | 5.96 | 6.01 | -1.15% | 0.76 | 2.06% |
| 2026-01-27 | 6.12 | 6.14 | 5.89 | 6.08 | -1.14% | 1.23 | 3.35% |
| 2026-01-26 | 6.41 | 6.45 | 6.12 | 6.15 | -3.91% | 1.73 | 4.55% |
| 2026-01-23 | 6.31 | 6.40 | 6.28 | 6.40 | +1.43% | 1.02 | 2.63% |
| 2026-01-22 | 6.25 | 6.32 | 6.21 | 6.31 | +0.80% | 0.95 | 2.46% |
| 2026-01-21 | 6.20 | 6.31 | 6.15 | 6.26 | +0.32% | 1.06 | 2.79% |
| 2026-01-20 | 6.27 | 6.34 | 6.20 | 6.24 | -0.32% | 1.23 | 3.22% |