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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.23 | 6.30 | 6.20 | 6.26 | 0.00% | 0.92 | 2.40% |
| 2026-01-16 | 6.46 | 6.49 | 6.20 | 6.26 | -3.10% | 1.62 | 4.20% |
| 2026-01-15 | 6.54 | 6.56 | 6.40 | 6.46 | -1.67% | 1.45 | 3.67% |
| 2026-01-14 | 6.53 | 6.71 | 6.46 | 6.57 | +0.46% | 2.29 | 5.67% |
| 2026-01-13 | 6.74 | 6.77 | 6.50 | 6.54 | -2.53% | 2.02 | 4.98% |
| 2026-01-12 | 6.67 | 6.77 | 6.61 | 6.71 | +0.60% | 2.71 | 6.62% |
| 2026-01-09 | 6.53 | 6.73 | 6.52 | 6.67 | +1.37% | 2.46 | 6.04% |
| 2026-01-08 | 6.69 | 6.70 | 6.51 | 6.58 | -0.75% | 2.17 | 5.39% |
| 2026-01-07 | 6.46 | 6.80 | 6.43 | 6.63 | +3.27% | 3.24 | 8.00% |
| 2026-01-06 | 6.31 | 6.52 | 6.31 | 6.42 | +1.74% | 1.58 | 4.01% |
| 2026-01-05 | 6.36 | 6.39 | 6.24 | 6.31 | -0.32% | 1.18 | 3.07% |
| 2025-12-31 | 6.40 | 6.41 | 6.22 | 6.33 | -1.40% | 1.40 | 3.63% |
| 2025-12-30 | 6.58 | 6.60 | 6.34 | 6.42 | -3.75% | 2.51 | 6.37% |
| 2025-12-29 | 6.89 | 7.01 | 6.49 | 6.67 | 0.00% | 4.70 | 11.33% |
| 2025-12-26 | 6.61 | 6.70 | 6.51 | 6.67 | +0.91% | 1.66 | 4.09% |
| 2025-12-25 | 6.32 | 6.73 | 6.29 | 6.61 | +4.26% | 2.33 | 5.81% |
| 2025-12-24 | 6.23 | 6.34 | 6.18 | 6.34 | +1.77% | 0.95 | 2.46% |
| 2025-12-23 | 6.26 | 6.32 | 6.19 | 6.23 | -1.27% | 1.02 | 2.67% |
| 2025-12-22 | 6.22 | 6.41 | 6.15 | 6.31 | +1.45% | 1.31 | 3.39% |
| 2025-12-19 | 6.28 | 6.28 | 6.08 | 6.22 | +0.65% | 1.61 | 4.28% |