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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.96 | 7.02 | 6.91 | 7.02 | +0.72% | 1.84 | 4.95% |
| 2025-06-24 | 6.80 | 7.03 | 6.76 | 6.97 | +2.50% | 2.09 | 5.68% |
| 2025-06-23 | 6.43 | 6.82 | 6.41 | 6.80 | +4.62% | 1.97 | 5.55% |
| 2025-06-20 | 6.80 | 6.83 | 6.50 | 6.50 | -4.69% | 1.81 | 5.17% |
| 2025-06-19 | 6.96 | 7.06 | 6.81 | 6.82 | -3.81% | 2.13 | 5.80% |
| 2025-06-18 | 7.00 | 7.14 | 6.88 | 7.09 | +1.00% | 2.73 | 7.36% |
| 2025-06-17 | 6.90 | 7.04 | 6.86 | 7.02 | +1.01% | 2.38 | 6.44% |
| 2025-06-16 | 6.80 | 6.97 | 6.78 | 6.95 | +1.31% | 2.76 | 7.54% |
| 2025-06-13 | 6.76 | 7.10 | 6.61 | 6.86 | +1.48% | 3.86 | 10.57% |
| 2025-06-12 | 6.73 | 6.85 | 6.72 | 6.76 | -0.29% | 1.08 | 3.01% |
| 2025-06-11 | 6.74 | 6.83 | 6.72 | 6.78 | +0.15% | 1.10 | 3.04% |
| 2025-06-10 | 6.94 | 6.94 | 6.66 | 6.77 | -2.45% | 1.81 | 5.02% |
| 2025-06-09 | 6.91 | 6.98 | 6.85 | 6.94 | 0.00% | 1.95 | 5.31% |
| 2025-06-06 | 6.77 | 7.05 | 6.76 | 6.94 | +1.61% | 3.02 | 8.23% |
| 2025-06-05 | 6.67 | 6.89 | 6.62 | 6.83 | +2.55% | 2.73 | 7.62% |
| 2025-06-04 | 6.76 | 6.96 | 6.60 | 6.66 | +2.15% | 2.72 | 7.66% |
| 2025-06-03 | 6.47 | 6.65 | 6.47 | 6.52 | 0.00% | 0.69 | 1.97% |
| 2025-05-30 | 6.67 | 6.67 | 6.50 | 6.52 | -2.40% | 0.86 | 2.46% |
| 2025-05-29 | 6.42 | 6.69 | 6.40 | 6.68 | +4.05% | 1.39 | 3.97% |
| 2025-05-28 | 6.51 | 6.57 | 6.40 | 6.42 | -1.38% | 0.58 | 1.70% |