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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.88 | 10.16 | 9.72 | 10.07 | +1.31% | 4.20 | 7.93% |
| 2026-01-16 | 10.24 | 10.37 | 9.90 | 9.94 | -3.68% | 5.86 | 11.00% |
| 2026-01-15 | 10.64 | 10.90 | 10.20 | 10.32 | -3.10% | 7.07 | 12.79% |
| 2026-01-14 | 10.27 | 10.85 | 10.27 | 10.65 | +2.21% | 10.30 | 18.28% |
| 2026-01-13 | 11.20 | 11.30 | 10.42 | 10.42 | -4.84% | 10.76 | 18.97% |
| 2026-01-12 | 10.58 | 10.96 | 10.45 | 10.95 | +5.49% | 12.17 | 21.32% |
| 2026-01-09 | 10.27 | 10.49 | 10.23 | 10.38 | -0.29% | 8.21 | 14.95% |
| 2026-01-08 | 9.99 | 10.59 | 9.92 | 10.41 | +3.89% | 9.77 | 17.82% |
| 2026-01-07 | 10.17 | 10.22 | 9.94 | 10.02 | -2.15% | 5.81 | 10.88% |
| 2026-01-06 | 10.10 | 10.29 | 10.02 | 10.24 | +0.89% | 7.90 | 14.65% |
| 2026-01-05 | 9.82 | 10.23 | 9.77 | 10.15 | +2.94% | 9.73 | 18.21% |
| 2025-12-31 | 9.58 | 9.97 | 9.45 | 9.86 | +3.46% | 7.68 | 14.84% |
| 2025-12-30 | 9.57 | 9.77 | 9.51 | 9.53 | -0.94% | 5.10 | 9.98% |
| 2025-12-29 | 9.73 | 9.95 | 9.56 | 9.62 | -1.54% | 5.98 | 11.65% |
| 2025-12-26 | 9.60 | 10.05 | 9.55 | 9.77 | +0.93% | 9.73 | 18.68% |
| 2025-12-25 | 9.45 | 9.78 | 9.40 | 9.68 | +1.89% | 7.60 | 14.87% |
| 2025-12-24 | 9.28 | 9.63 | 9.22 | 9.50 | +2.37% | 5.86 | 11.66% |
| 2025-12-23 | 9.54 | 9.56 | 9.21 | 9.28 | -1.80% | 4.41 | 8.94% |
| 2025-12-22 | 9.58 | 9.66 | 9.40 | 9.45 | -1.66% | 5.37 | 10.66% |
| 2025-12-19 | 9.48 | 9.79 | 9.48 | 9.61 | +0.95% | 6.93 | 13.53% |