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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.36 | 9.67 | 9.30 | 9.52 | -0.10% | 6.05 | 12.02% |
| 2025-12-17 | 9.51 | 9.66 | 9.21 | 9.53 | -0.42% | 7.93 | 15.89% |
| 2025-12-16 | 10.00 | 10.05 | 9.51 | 9.57 | -6.36% | 8.42 | 16.41% |
| 2025-12-15 | 10.26 | 10.33 | 9.91 | 10.22 | -1.73% | 9.27 | 17.22% |
| 2025-12-12 | 10.76 | 10.94 | 10.35 | 10.40 | -3.26% | 11.72 | 20.89% |
| 2025-12-11 | 11.41 | 11.49 | 10.75 | 10.75 | -7.41% | 15.63 | 26.80% |
| 2025-12-10 | 11.20 | 12.17 | 10.91 | 11.61 | +4.97% | 24.56 | 39.98% |
| 2025-12-09 | 11.88 | 12.11 | 11.02 | 11.06 | -4.16% | 24.13 | 39.48% |
| 2025-12-08 | 10.60 | 11.54 | 10.56 | 11.54 | +10.01% | 16.35 | 27.75% |
| 2025-12-05 | 10.05 | 10.69 | 9.98 | 10.49 | +4.17% | 15.17 | 27.54% |
| 2025-12-04 | 10.81 | 10.93 | 10.07 | 10.07 | -9.77% | 17.82 | 32.36% |
| 2025-12-03 | 13.30 | 13.30 | 11.07 | 11.16 | -9.27% | 29.07 | 46.76% |
| 2025-12-02 | 12.00 | 12.30 | 12.00 | 12.30 | +10.02% | 6.16 | 9.50% |
| 2025-12-01 | 11.45 | 11.90 | 11.18 | 11.18 | +1.64% | 21.90 | 35.85% |
| 2025-11-28 | 10.60 | 11.40 | 10.40 | 11.00 | -0.99% | 18.83 | 32.36% |
| 2025-11-27 | 11.99 | 12.08 | 11.11 | 11.11 | -9.97% | 18.17 | 30.46% |
| 2025-11-26 | 13.04 | 13.64 | 12.34 | 12.34 | -9.99% | 36.29 | 53.18% |
| 2025-11-25 | 11.51 | 13.71 | 11.51 | 13.71 | +10.03% | 32.97 | 47.81% |
| 2025-11-24 | 13.00 | 13.70 | 11.50 | 12.46 | +0.08% | 46.98 | 69.97% |
| 2025-11-21 | 10.99 | 12.45 | 10.47 | 12.45 | +9.98% | 25.38 | 39.35% |