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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.20 | 6.42 | 6.16 | 6.18 | -0.80% | 1.23 | 3.20% |
| 2025-12-17 | 6.29 | 6.31 | 6.05 | 6.23 | -0.95% | 1.55 | 4.11% |
| 2025-12-16 | 6.55 | 6.55 | 6.25 | 6.29 | -3.82% | 1.43 | 3.66% |
| 2025-12-15 | 6.43 | 6.62 | 6.33 | 6.54 | +0.62% | 1.41 | 3.52% |
| 2025-12-12 | 6.44 | 6.54 | 6.39 | 6.50 | +0.62% | 1.32 | 3.32% |
| 2025-12-11 | 6.64 | 6.69 | 6.46 | 6.46 | -2.42% | 1.44 | 3.58% |
| 2025-12-10 | 6.60 | 6.79 | 6.53 | 6.62 | -0.45% | 1.65 | 4.07% |
| 2025-12-09 | 6.62 | 6.75 | 6.59 | 6.65 | +0.76% | 1.75 | 4.28% |
| 2025-12-08 | 6.50 | 6.65 | 6.48 | 6.60 | +1.85% | 1.72 | 4.29% |
| 2025-12-05 | 6.55 | 6.60 | 6.38 | 6.48 | -1.82% | 2.62 | 6.62% |
| 2025-12-04 | 6.98 | 7.12 | 6.60 | 6.60 | -4.21% | 2.86 | 6.88% |
| 2025-12-03 | 6.77 | 6.97 | 6.70 | 6.89 | -1.43% | 4.53 | 10.84% |
| 2025-12-02 | 6.63 | 7.05 | 6.63 | 6.99 | +2.34% | 7.12 | 16.95% |
| 2025-12-01 | 6.83 | 6.98 | 6.83 | 6.83 | -10.01% | 1.57 | 3.75% |
| 2025-11-28 | 7.60 | 7.62 | 7.47 | 7.59 | -0.13% | 2.90 | 6.28% |
| 2025-11-27 | 7.83 | 8.01 | 7.46 | 7.60 | -3.18% | 6.61 | 14.07% |
| 2025-11-26 | 7.92 | 8.44 | 7.74 | 7.85 | -2.24% | 6.40 | 13.04% |
| 2025-11-25 | 7.94 | 8.28 | 7.67 | 8.03 | -1.83% | 7.24 | 14.79% |
| 2025-11-24 | 8.03 | 8.34 | 7.78 | 8.18 | +2.00% | 8.94 | 18.07% |
| 2025-11-21 | 7.48 | 8.47 | 7.40 | 8.02 | +4.16% | 11.60 | 23.54% |