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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.53 | 7.72 | 7.44 | 7.70 | +3.77% | 1.54 | 3.82% |
| 2026-03-23 | 7.60 | 7.89 | 7.34 | 7.42 | -4.75% | 2.17 | 5.40% |
| 2026-03-20 | 8.12 | 8.21 | 7.78 | 7.79 | -4.06% | 1.68 | 4.00% |
| 2026-03-19 | 8.14 | 8.25 | 8.07 | 8.12 | -1.69% | 1.17 | 2.71% |
| 2026-03-18 | 8.09 | 8.27 | 8.01 | 8.26 | +2.99% | 1.69 | 3.91% |
| 2026-03-17 | 8.23 | 8.32 | 8.02 | 8.02 | -2.55% | 1.77 | 4.09% |
| 2026-03-16 | 8.15 | 8.29 | 8.10 | 8.23 | +0.24% | 2.15 | 4.94% |
| 2026-03-13 | 8.32 | 8.68 | 8.19 | 8.21 | -1.56% | 3.62 | 8.16% |
| 2026-03-12 | 8.50 | 8.56 | 8.34 | 8.34 | -2.23% | 1.42 | 3.19% |
| 2026-03-11 | 8.65 | 8.73 | 8.51 | 8.53 | -1.16% | 1.89 | 4.14% |
| 2026-03-10 | 8.78 | 8.93 | 8.53 | 8.63 | +0.12% | 3.52 | 7.63% |
| 2026-03-09 | 8.23 | 8.76 | 8.23 | 8.62 | +2.50% | 3.48 | 7.70% |
| 2026-03-06 | 8.20 | 8.41 | 8.16 | 8.41 | +1.94% | 1.25 | 2.82% |
| 2026-03-05 | 8.27 | 8.32 | 8.19 | 8.25 | +1.60% | 1.35 | 3.07% |
| 2026-03-04 | 7.99 | 8.18 | 7.96 | 8.12 | +0.62% | 1.47 | 3.42% |
| 2026-03-03 | 8.42 | 8.50 | 8.05 | 8.07 | -4.16% | 2.13 | 4.86% |
| 2026-03-02 | 8.65 | 8.74 | 8.39 | 8.42 | -5.71% | 2.91 | 6.46% |
| 2026-02-27 | 8.77 | 8.95 | 8.76 | 8.93 | +1.71% | 1.86 | 3.95% |
| 2026-02-26 | 8.91 | 8.94 | 8.74 | 8.78 | -1.24% | 1.67 | 3.58% |
| 2026-02-25 | 8.86 | 8.97 | 8.80 | 8.89 | +0.79% | 1.50 | 3.18% |