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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.01 | 7.06 | 6.97 | 6.97 | -0.85% | 1.15 | 3.09% |
| 2025-07-22 | 7.11 | 7.11 | 6.99 | 7.03 | -1.13% | 1.54 | 4.12% |
| 2025-07-21 | 7.11 | 7.12 | 7.03 | 7.11 | +0.14% | 1.15 | 3.07% |
| 2025-07-18 | 7.07 | 7.14 | 7.06 | 7.10 | +0.42% | 1.10 | 2.92% |
| 2025-07-17 | 7.01 | 7.10 | 6.99 | 7.07 | +0.43% | 1.16 | 3.09% |
| 2025-07-16 | 7.08 | 7.13 | 7.00 | 7.04 | -0.42% | 1.02 | 2.71% |
| 2025-07-15 | 7.20 | 7.20 | 6.91 | 7.07 | -1.39% | 1.92 | 5.15% |
| 2025-07-14 | 7.23 | 7.27 | 7.12 | 7.17 | -2.05% | 1.69 | 4.44% |
| 2025-07-11 | 7.21 | 7.35 | 7.15 | 7.32 | +1.81% | 2.63 | 6.83% |
| 2025-07-10 | 7.20 | 7.29 | 7.12 | 7.19 | -0.69% | 2.06 | 5.39% |
| 2025-07-09 | 7.26 | 7.40 | 7.15 | 7.24 | +1.97% | 3.11 | 8.13% |
| 2025-07-08 | 6.97 | 7.10 | 6.93 | 7.10 | +1.72% | 1.31 | 3.50% |
| 2025-07-07 | 6.94 | 7.02 | 6.90 | 6.98 | +0.43% | 0.88 | 2.37% |
| 2025-07-04 | 6.97 | 7.06 | 6.87 | 6.95 | -0.29% | 1.43 | 3.86% |
| 2025-07-03 | 6.94 | 7.02 | 6.94 | 6.97 | +0.43% | 0.83 | 2.23% |
| 2025-07-02 | 7.03 | 7.04 | 6.89 | 6.94 | -1.42% | 1.06 | 2.86% |
| 2025-07-01 | 7.11 | 7.13 | 6.99 | 7.04 | -0.71% | 1.41 | 3.79% |
| 2025-06-30 | 7.07 | 7.14 | 7.06 | 7.09 | +0.28% | 1.27 | 3.38% |
| 2025-06-27 | 7.11 | 7.19 | 7.05 | 7.07 | -0.42% | 1.74 | 4.60% |
| 2025-06-26 | 7.03 | 7.20 | 6.97 | 7.10 | +1.14% | 2.38 | 6.33% |