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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.29 | 7.35 | 7.18 | 7.31 | -0.14% | 1.17 | 3.03% |
| 2026-04-21 | 7.46 | 7.47 | 7.25 | 7.32 | -2.27% | 1.46 | 3.77% |
| 2026-04-20 | 7.48 | 7.58 | 7.45 | 7.49 | -0.13% | 1.15 | 2.90% |
| 2026-04-17 | 7.61 | 7.61 | 7.44 | 7.50 | -1.96% | 1.04 | 2.62% |
| 2026-04-16 | 7.50 | 7.68 | 7.49 | 7.65 | +2.00% | 1.04 | 2.58% |
| 2026-04-15 | 7.72 | 7.75 | 7.47 | 7.50 | -2.34% | 1.13 | 2.80% |
| 2026-04-14 | 7.69 | 7.93 | 7.59 | 7.68 | +0.39% | 1.01 | 2.47% |
| 2026-04-13 | 7.65 | 7.70 | 7.58 | 7.65 | -0.13% | 0.78 | 1.92% |
| 2026-04-10 | 7.69 | 7.78 | 7.66 | 7.66 | +0.52% | 0.76 | 1.85% |
| 2026-04-09 | 7.81 | 7.85 | 7.60 | 7.62 | -3.30% | 1.03 | 2.53% |
| 2026-04-08 | 7.59 | 7.88 | 7.59 | 7.88 | +5.91% | 1.55 | 3.76% |
| 2026-04-07 | 7.31 | 7.47 | 7.31 | 7.44 | +1.78% | 0.75 | 1.92% |
| 2026-04-03 | 7.62 | 7.62 | 7.28 | 7.31 | -3.31% | 0.88 | 2.25% |
| 2026-04-02 | 7.67 | 7.73 | 7.51 | 7.56 | -2.33% | 0.79 | 1.95% |
| 2026-04-01 | 7.87 | 7.88 | 7.68 | 7.74 | +0.26% | 0.90 | 2.18% |
| 2026-03-31 | 7.78 | 7.94 | 7.71 | 7.72 | -1.28% | 0.97 | 2.34% |
| 2026-03-30 | 7.64 | 7.85 | 7.55 | 7.82 | +1.56% | 1.06 | 2.58% |
| 2026-03-27 | 7.47 | 7.73 | 7.42 | 7.70 | +1.58% | 0.87 | 2.14% |
| 2026-03-26 | 7.82 | 7.88 | 7.56 | 7.58 | -3.32% | 1.18 | 2.91% |
| 2026-03-25 | 7.71 | 7.86 | 7.69 | 7.84 | +1.82% | 1.25 | 3.02% |