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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.50 | 6.58 | 6.41 | 6.51 | 0.00% | 0.64 | 1.86% |
| 2025-05-26 | 6.34 | 6.58 | 6.34 | 6.51 | +2.68% | 0.96 | 2.81% |
| 2025-05-23 | 6.50 | 6.56 | 6.32 | 6.34 | -2.46% | 0.92 | 2.70% |
| 2025-05-22 | 6.60 | 6.66 | 6.49 | 6.50 | -1.66% | 0.93 | 2.68% |
| 2025-05-21 | 6.75 | 6.77 | 6.60 | 6.61 | -2.22% | 0.98 | 2.78% |
| 2025-05-20 | 6.57 | 6.79 | 6.49 | 6.76 | +3.05% | 1.68 | 4.74% |
| 2025-05-19 | 6.51 | 6.59 | 6.44 | 6.56 | +0.77% | 0.69 | 1.99% |
| 2025-05-16 | 6.50 | 6.57 | 6.41 | 6.51 | +0.15% | 0.58 | 1.69% |
| 2025-05-15 | 6.72 | 6.72 | 6.48 | 6.50 | -2.69% | 0.94 | 2.72% |
| 2025-05-14 | 6.68 | 6.75 | 6.62 | 6.68 | 0.00% | 0.85 | 2.39% |
| 2025-05-13 | 6.84 | 6.84 | 6.67 | 6.68 | -1.18% | 0.85 | 2.39% |
| 2025-05-12 | 6.77 | 6.79 | 6.67 | 6.76 | +1.20% | 0.89 | 2.50% |
| 2025-05-09 | 6.86 | 6.86 | 6.65 | 6.68 | -2.77% | 1.11 | 3.12% |
| 2025-05-08 | 6.69 | 6.88 | 6.68 | 6.87 | +2.08% | 1.43 | 3.94% |
| 2025-05-07 | 6.85 | 6.89 | 6.64 | 6.73 | -0.59% | 1.38 | 3.85% |
| 2025-05-06 | 6.51 | 6.78 | 6.51 | 6.77 | +4.31% | 1.59 | 4.49% |