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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.58 | 8.16 | 7.35 | 7.70 | +1.05% | 9.09 | 18.99% |
| 2025-11-19 | 7.30 | 7.67 | 7.24 | 7.62 | +3.81% | 7.00 | 15.17% |
| 2025-11-18 | 7.31 | 7.58 | 7.29 | 7.34 | -0.54% | 4.31 | 9.49% |
| 2025-11-17 | 7.34 | 7.44 | 7.25 | 7.38 | +0.27% | 3.60 | 8.04% |
| 2025-11-14 | 7.41 | 7.52 | 7.34 | 7.36 | -2.77% | 5.50 | 12.11% |
| 2025-11-13 | 7.60 | 7.77 | 7.41 | 7.57 | 0.00% | 11.04 | 23.78% |
| 2025-11-12 | 6.86 | 7.57 | 6.78 | 7.57 | +10.03% | 7.27 | 16.49% |
| 2025-11-11 | 6.86 | 6.93 | 6.77 | 6.88 | +0.73% | 2.22 | 5.29% |
| 2025-11-10 | 6.73 | 6.88 | 6.72 | 6.83 | +1.49% | 2.73 | 6.52% |
| 2025-11-07 | 6.69 | 6.85 | 6.66 | 6.73 | +0.30% | 2.00 | 4.82% |
| 2025-11-06 | 6.71 | 6.74 | 6.66 | 6.71 | -0.30% | 1.16 | 2.84% |
| 2025-11-05 | 6.62 | 6.76 | 6.60 | 6.73 | +0.60% | 1.50 | 3.66% |
| 2025-11-04 | 6.66 | 6.73 | 6.60 | 6.69 | +0.30% | 1.46 | 3.57% |
| 2025-11-03 | 6.56 | 6.68 | 6.56 | 6.67 | +1.06% | 1.51 | 3.72% |
| 2025-10-31 | 6.51 | 6.65 | 6.47 | 6.60 | +1.38% | 1.62 | 4.01% |
| 2025-10-30 | 6.65 | 6.65 | 6.44 | 6.51 | -2.54% | 2.04 | 5.09% |
| 2025-10-29 | 6.70 | 6.72 | 6.63 | 6.68 | -0.30% | 1.64 | 4.02% |
| 2025-10-28 | 6.76 | 6.79 | 6.68 | 6.70 | -1.62% | 2.37 | 5.75% |
| 2025-10-27 | 6.87 | 7.05 | 6.80 | 6.81 | +1.64% | 3.52 | 8.33% |
| 2025-10-24 | 6.81 | 6.85 | 6.70 | 6.70 | -1.62% | 1.92 | 4.65% |