榕基软件 sz.002474
7.40
-7.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.90 | 8.00 | 7.27 | 7.40 | -7.04% | 3.52 | 8.77% |
| 2026-05-22 | 7.99 | 8.05 | 7.70 | 7.96 | +0.25% | 2.58 | 6.21% |
| 2026-05-21 | 8.26 | 8.37 | 7.84 | 7.94 | -4.57% | 3.85 | 8.96% |
| 2026-05-20 | 8.40 | 8.50 | 8.25 | 8.32 | -2.35% | 3.80 | 8.63% |
| 2026-05-19 | 8.10 | 8.55 | 8.09 | 8.52 | +4.67% | 6.57 | 14.74% |
| 2026-05-18 | 8.13 | 8.28 | 8.05 | 8.14 | -1.09% | 3.19 | 7.43% |
| 2026-05-15 | 7.82 | 8.47 | 7.81 | 8.23 | +4.97% | 5.97 | 13.81% |
| 2026-05-14 | 8.19 | 8.19 | 7.82 | 7.84 | -4.62% | 3.45 | 8.18% |
| 2026-05-13 | 8.11 | 8.26 | 8.05 | 8.22 | +1.86% | 4.24 | 9.79% |
| 2026-05-12 | 8.20 | 8.29 | 8.03 | 8.07 | -2.54% | 4.35 | 10.10% |
| 2026-05-11 | 8.46 | 8.55 | 8.07 | 8.28 | -0.72% | 9.29 | 21.40% |
| 2026-05-08 | 7.65 | 8.34 | 7.60 | 8.34 | +10.03% | 2.88 | 6.70% |
| 2026-05-07 | 7.52 | 7.62 | 7.40 | 7.58 | +0.93% | 1.42 | 3.57% |
| 2026-05-06 | 7.42 | 7.58 | 7.42 | 7.51 | +1.90% | 1.38 | 3.46% |
| 2026-04-30 | 7.37 | 7.41 | 7.32 | 7.37 | 0.00% | 0.96 | 2.47% |
| 2026-04-29 | 7.25 | 7.43 | 7.18 | 7.37 | +1.38% | 1.44 | 3.71% |
| 2026-04-28 | 7.34 | 7.72 | 7.17 | 7.27 | -0.14% | 2.12 | 5.48% |
| 2026-04-27 | 7.02 | 7.31 | 6.97 | 7.28 | +3.26% | 1.48 | 3.91% |
| 2026-04-24 | 7.20 | 7.25 | 6.82 | 7.05 | -2.49% | 2.22 | 6.04% |
| 2026-04-23 | 7.28 | 7.35 | 7.19 | 7.23 | -1.09% | 0.90 | 2.35% |