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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.77 | 6.81 | 6.62 | 6.81 | +0.15% | 2.01 | 4.87% |
| 2025-10-22 | 6.91 | 6.96 | 6.76 | 6.80 | -3.00% | 2.99 | 7.12% |
| 2025-10-21 | 6.85 | 7.04 | 6.77 | 7.01 | +2.64% | 3.94 | 9.29% |
| 2025-10-20 | 6.75 | 6.92 | 6.75 | 6.83 | +0.59% | 2.74 | 6.54% |
| 2025-10-17 | 6.73 | 7.05 | 6.67 | 6.79 | +0.89% | 4.01 | 9.58% |
| 2025-10-16 | 6.90 | 6.93 | 6.68 | 6.73 | -3.17% | 3.30 | 7.95% |
| 2025-10-15 | 6.95 | 7.02 | 6.77 | 6.95 | -1.14% | 4.27 | 10.14% |
| 2025-10-14 | 7.09 | 7.28 | 7.00 | 7.03 | -0.99% | 5.57 | 12.73% |
| 2025-10-13 | 6.89 | 7.14 | 6.82 | 7.10 | -1.93% | 4.54 | 10.50% |
| 2025-10-10 | 7.17 | 7.52 | 6.89 | 7.24 | +0.56% | 8.84 | 20.20% |
| 2025-10-09 | 7.17 | 7.27 | 6.98 | 7.20 | +0.98% | 6.98 | 16.04% |
| 2025-09-30 | 7.50 | 7.60 | 7.12 | 7.13 | -9.75% | 11.85 | 26.33% |
| 2025-09-29 | 8.12 | 8.62 | 7.90 | 7.90 | -10.02% | 15.56 | 31.36% |
| 2025-09-26 | 9.50 | 9.56 | 8.78 | 8.78 | -10.04% | 6.55 | 11.73% |
| 2025-09-25 | 9.76 | 9.76 | 9.76 | 9.76 | +10.03% | 0.89 | 1.49% |
| 2025-09-24 | 8.87 | 8.87 | 8.87 | 8.87 | +10.05% | 0.67 | 1.23% |
| 2025-09-23 | 8.06 | 8.06 | 7.56 | 8.06 | +9.96% | 10.01 | 20.55% |
| 2025-09-22 | 7.33 | 7.33 | 7.33 | 7.33 | +10.06% | 0.82 | 1.83% |
| 2025-09-19 | 6.05 | 6.66 | 6.02 | 6.66 | +10.08% | 4.04 | 10.13% |
| 2025-09-18 | 6.22 | 6.26 | 5.98 | 6.05 | -3.04% | 2.78 | 7.40% |