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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.46 | 8.03 | 7.17 | 7.88 | +7.95% | 11.71 | 28.45% |
| 2025-10-22 | 7.48 | 7.51 | 7.24 | 7.30 | -4.20% | 4.43 | 11.39% |
| 2025-10-21 | 7.48 | 7.67 | 7.34 | 7.62 | +1.33% | 4.74 | 11.83% |
| 2025-10-20 | 7.66 | 7.79 | 7.43 | 7.52 | -1.05% | 5.55 | 13.80% |
| 2025-10-17 | 7.77 | 7.89 | 7.47 | 7.60 | -1.30% | 7.39 | 18.19% |
| 2025-10-16 | 7.96 | 8.06 | 7.61 | 7.70 | -4.58% | 10.56 | 25.58% |
| 2025-10-15 | 7.18 | 8.07 | 7.18 | 8.07 | +9.95% | 6.29 | 15.26% |
| 2025-10-14 | 7.00 | 7.66 | 6.98 | 7.34 | 0.00% | 9.73 | 24.87% |
| 2025-10-13 | 7.34 | 7.34 | 7.34 | 7.34 | +10.04% | 2.82 | 7.23% |
| 2025-10-10 | 6.76 | 6.85 | 6.64 | 6.67 | -1.33% | 1.03 | 2.89% |
| 2025-10-09 | 6.68 | 6.78 | 6.64 | 6.76 | +1.50% | 0.69 | 1.92% |
| 2025-09-30 | 6.61 | 6.71 | 6.61 | 6.66 | +0.76% | 0.52 | 1.48% |
| 2025-09-29 | 6.59 | 6.64 | 6.48 | 6.61 | +0.30% | 0.50 | 1.42% |
| 2025-09-26 | 6.65 | 6.72 | 6.59 | 6.59 | -1.49% | 0.61 | 1.74% |
| 2025-09-25 | 6.66 | 6.80 | 6.62 | 6.69 | +0.15% | 0.88 | 2.46% |
| 2025-09-24 | 6.36 | 6.72 | 6.28 | 6.68 | +4.70% | 1.23 | 3.55% |
| 2025-09-23 | 6.62 | 6.62 | 6.23 | 6.38 | -3.63% | 1.08 | 3.19% |
| 2025-09-22 | 6.60 | 6.63 | 6.55 | 6.62 | +0.91% | 0.49 | 1.41% |
| 2025-09-19 | 6.64 | 6.69 | 6.55 | 6.56 | -1.20% | 0.78 | 2.23% |
| 2025-09-18 | 6.85 | 6.89 | 6.59 | 6.64 | -3.21% | 1.59 | 4.43% |