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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.00 | 9.00 | 8.72 | 8.82 | -1.45% | 2.07 | 4.42% |
| 2026-02-13 | 9.00 | 9.14 | 8.93 | 8.95 | -0.22% | 2.12 | 4.42% |
| 2026-02-12 | 9.16 | 9.17 | 8.91 | 8.97 | -1.75% | 2.79 | 5.84% |
| 2026-02-11 | 9.20 | 9.34 | 9.11 | 9.13 | -1.08% | 2.74 | 5.61% |
| 2026-02-10 | 9.10 | 9.45 | 9.05 | 9.23 | +1.43% | 4.79 | 9.77% |
| 2026-02-09 | 9.06 | 9.14 | 9.00 | 9.10 | +1.68% | 2.12 | 4.39% |
| 2026-02-06 | 8.88 | 9.04 | 8.84 | 8.95 | -0.11% | 2.28 | 4.80% |
| 2026-02-05 | 8.86 | 9.03 | 8.83 | 8.96 | +0.22% | 2.20 | 4.63% |
| 2026-02-04 | 8.84 | 8.95 | 8.80 | 8.94 | +0.34% | 1.97 | 4.19% |
| 2026-02-03 | 8.74 | 8.91 | 8.70 | 8.91 | +3.01% | 2.40 | 5.12% |
| 2026-02-02 | 8.75 | 8.90 | 8.65 | 8.65 | -1.37% | 1.75 | 3.75% |
| 2026-01-30 | 8.90 | 8.90 | 8.65 | 8.77 | -1.46% | 2.32 | 4.98% |
| 2026-01-29 | 8.88 | 9.23 | 8.71 | 8.90 | -0.34% | 3.72 | 7.76% |
| 2026-01-28 | 9.05 | 9.25 | 8.91 | 8.93 | -1.87% | 2.93 | 6.11% |
| 2026-01-27 | 8.95 | 9.17 | 8.80 | 9.10 | +1.68% | 4.25 | 8.92% |
| 2026-01-26 | 9.68 | 9.75 | 8.87 | 8.95 | -9.14% | 7.68 | 15.80% |
| 2026-01-23 | 9.89 | 10.03 | 9.75 | 9.85 | -0.40% | 4.02 | 7.65% |
| 2026-01-22 | 9.59 | 9.94 | 9.51 | 9.89 | +3.56% | 5.25 | 10.12% |
| 2026-01-21 | 9.69 | 9.99 | 9.52 | 9.55 | -0.62% | 3.83 | 7.46% |
| 2026-01-20 | 10.08 | 10.28 | 9.51 | 9.61 | -4.57% | 4.64 | 8.95% |