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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.10 | 11.32 | 10.81 | 11.32 | +10.01% | 6.26 | 10.57% |
| 2025-11-19 | 10.29 | 10.29 | 9.70 | 10.29 | +10.05% | 9.02 | 16.68% |
| 2025-11-18 | 8.71 | 9.35 | 8.71 | 9.35 | +10.00% | 10.88 | 22.35% |
| 2025-11-17 | 7.90 | 8.50 | 7.77 | 8.50 | +9.96% | 6.92 | 15.84% |
| 2025-11-14 | 7.70 | 7.90 | 7.66 | 7.73 | -0.64% | 2.97 | 7.20% |
| 2025-11-13 | 7.55 | 7.83 | 7.47 | 7.78 | +3.18% | 3.51 | 8.57% |
| 2025-11-12 | 7.65 | 7.73 | 7.46 | 7.54 | -1.69% | 2.71 | 6.72% |
| 2025-11-11 | 7.77 | 7.90 | 7.63 | 7.67 | -2.29% | 3.52 | 8.61% |
| 2025-11-10 | 7.74 | 7.99 | 7.67 | 7.85 | +0.64% | 4.44 | 10.70% |
| 2025-11-07 | 8.10 | 8.18 | 7.76 | 7.80 | -4.53% | 5.97 | 14.29% |
| 2025-11-06 | 8.46 | 8.49 | 8.15 | 8.17 | -5.22% | 6.82 | 15.60% |
| 2025-11-05 | 8.30 | 8.86 | 8.23 | 8.62 | +2.01% | 8.42 | 18.50% |
| 2025-11-04 | 8.50 | 8.65 | 8.25 | 8.45 | -2.31% | 7.01 | 15.65% |
| 2025-11-03 | 8.40 | 8.68 | 8.34 | 8.65 | +3.10% | 10.08 | 22.28% |
| 2025-10-31 | 8.03 | 8.64 | 7.92 | 8.39 | +4.35% | 9.93 | 22.34% |
| 2025-10-30 | 8.05 | 8.44 | 7.96 | 8.04 | -1.83% | 7.53 | 17.36% |
| 2025-10-29 | 8.20 | 8.46 | 8.15 | 8.19 | -4.32% | 12.18 | 27.76% |
| 2025-10-28 | 7.68 | 8.56 | 7.56 | 8.56 | +10.03% | 7.17 | 16.04% |
| 2025-10-27 | 7.94 | 7.99 | 7.70 | 7.78 | -2.02% | 6.25 | 15.15% |
| 2025-10-24 | 7.75 | 8.48 | 7.62 | 7.94 | +0.76% | 11.29 | 26.80% |