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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.19 | 7.27 | 7.12 | 7.27 | +1.11% | 1.75 | 4.58% |
| 2025-08-19 | 7.15 | 7.25 | 7.11 | 7.19 | +0.56% | 1.73 | 4.53% |
| 2025-08-18 | 7.04 | 7.19 | 7.03 | 7.15 | +1.85% | 2.06 | 5.44% |
| 2025-08-15 | 6.95 | 7.04 | 6.93 | 7.02 | +1.01% | 0.84 | 2.26% |
| 2025-08-14 | 7.09 | 7.09 | 6.91 | 6.95 | -1.70% | 1.50 | 4.03% |
| 2025-08-13 | 7.10 | 7.13 | 7.04 | 7.07 | -0.14% | 1.24 | 3.29% |
| 2025-08-12 | 7.14 | 7.16 | 7.04 | 7.08 | -0.84% | 0.98 | 2.59% |
| 2025-08-11 | 7.03 | 7.24 | 7.02 | 7.14 | +1.28% | 1.40 | 3.70% |
| 2025-08-08 | 7.23 | 7.23 | 7.02 | 7.05 | -2.49% | 1.63 | 4.35% |
| 2025-08-07 | 7.17 | 7.28 | 7.15 | 7.23 | +0.70% | 1.92 | 5.00% |
| 2025-08-06 | 7.07 | 7.20 | 7.02 | 7.18 | +1.56% | 1.89 | 4.99% |
| 2025-08-05 | 7.05 | 7.07 | 7.00 | 7.07 | +0.43% | 1.08 | 2.89% |
| 2025-08-04 | 6.90 | 7.05 | 6.88 | 7.04 | +0.43% | 1.13 | 3.03% |
| 2025-08-01 | 6.96 | 7.03 | 6.86 | 7.01 | +2.04% | 1.45 | 3.92% |
| 2025-07-31 | 6.88 | 6.99 | 6.86 | 6.87 | -0.43% | 0.91 | 2.49% |
| 2025-07-30 | 6.99 | 6.99 | 6.86 | 6.90 | -1.43% | 1.03 | 2.81% |
| 2025-07-29 | 7.04 | 7.05 | 6.93 | 7.00 | -0.71% | 1.09 | 2.94% |
| 2025-07-28 | 7.12 | 7.12 | 7.02 | 7.05 | -0.70% | 1.03 | 2.76% |
| 2025-07-25 | 7.03 | 7.16 | 7.01 | 7.10 | +1.28% | 1.49 | 3.97% |
| 2025-07-24 | 6.98 | 7.04 | 6.97 | 7.01 | +0.57% | 1.05 | 2.82% |