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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.96 | 6.57 | 5.94 | 6.24 | +4.52% | 4.35 | 11.24% |
| 2025-09-16 | 5.90 | 5.97 | 5.84 | 5.97 | +1.70% | 0.79 | 2.16% |
| 2025-09-15 | 5.92 | 5.95 | 5.84 | 5.87 | -0.68% | 0.64 | 1.78% |
| 2025-09-12 | 6.02 | 6.05 | 5.90 | 5.91 | -1.83% | 1.00 | 2.74% |
| 2025-09-11 | 5.97 | 6.03 | 5.84 | 6.02 | +0.17% | 1.18 | 3.24% |
| 2025-09-10 | 6.06 | 6.13 | 5.99 | 6.01 | -0.83% | 0.82 | 2.22% |
| 2025-09-09 | 6.11 | 6.18 | 6.03 | 6.06 | -1.46% | 0.94 | 2.52% |
| 2025-09-08 | 6.14 | 6.15 | 5.96 | 6.15 | +0.65% | 1.24 | 3.34% |
| 2025-09-05 | 6.03 | 6.12 | 5.97 | 6.11 | +1.50% | 1.14 | 3.06% |
| 2025-09-04 | 6.02 | 6.15 | 5.90 | 6.02 | 0.00% | 1.42 | 3.83% |
| 2025-09-03 | 6.05 | 6.16 | 5.83 | 6.02 | +0.17% | 1.49 | 4.06% |
| 2025-09-02 | 6.13 | 6.16 | 5.95 | 6.01 | -1.96% | 1.34 | 3.62% |
| 2025-09-01 | 6.25 | 6.26 | 6.09 | 6.13 | -0.16% | 1.08 | 2.84% |
| 2025-08-29 | 6.27 | 6.27 | 6.12 | 6.14 | -2.69% | 1.02 | 2.70% |
| 2025-08-28 | 6.13 | 6.31 | 5.99 | 6.31 | +2.77% | 1.90 | 5.01% |
| 2025-08-27 | 6.45 | 6.45 | 6.13 | 6.14 | -4.66% | 2.03 | 5.24% |
| 2025-08-26 | 6.39 | 6.51 | 6.37 | 6.44 | +0.94% | 2.23 | 5.63% |
| 2025-08-25 | 6.49 | 6.50 | 6.33 | 6.38 | -0.62% | 2.69 | 6.86% |
| 2025-08-22 | 6.43 | 6.48 | 6.30 | 6.42 | -0.62% | 1.68 | 4.29% |
| 2025-08-21 | 6.45 | 6.65 | 6.36 | 6.46 | +0.62% | 2.21 | 5.58% |