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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.85 | 6.95 | 6.77 | 6.86 | -0.15% | 0.76 | 2.10% |
| 2025-09-16 | 6.73 | 6.87 | 6.70 | 6.87 | +1.93% | 1.02 | 2.81% |
| 2025-09-15 | 6.87 | 6.88 | 6.72 | 6.74 | -1.61% | 0.89 | 2.49% |
| 2025-09-12 | 6.83 | 6.97 | 6.81 | 6.85 | +0.29% | 1.23 | 3.37% |
| 2025-09-11 | 6.70 | 6.84 | 6.62 | 6.83 | +1.94% | 1.08 | 3.01% |
| 2025-09-10 | 6.72 | 6.78 | 6.67 | 6.70 | +0.15% | 0.72 | 2.02% |
| 2025-09-09 | 6.82 | 6.85 | 6.66 | 6.69 | -2.34% | 1.04 | 2.92% |
| 2025-09-08 | 6.78 | 6.87 | 6.76 | 6.85 | +0.29% | 0.96 | 2.66% |
| 2025-09-05 | 6.78 | 6.84 | 6.64 | 6.83 | +1.34% | 1.09 | 3.03% |
| 2025-09-04 | 6.86 | 6.93 | 6.63 | 6.74 | -1.61% | 1.53 | 4.24% |
| 2025-09-03 | 7.08 | 7.24 | 6.81 | 6.85 | -3.25% | 2.37 | 6.37% |
| 2025-09-02 | 7.22 | 7.45 | 6.96 | 7.08 | -1.26% | 3.15 | 8.28% |
| 2025-09-01 | 7.08 | 7.30 | 7.07 | 7.17 | +1.70% | 1.77 | 4.64% |
| 2025-08-29 | 7.18 | 7.21 | 7.00 | 7.05 | -1.81% | 1.31 | 3.49% |
| 2025-08-28 | 7.15 | 7.22 | 6.91 | 7.18 | +0.70% | 1.88 | 4.99% |
| 2025-08-27 | 7.42 | 7.54 | 7.12 | 7.13 | -3.26% | 2.08 | 5.35% |
| 2025-08-26 | 7.27 | 7.44 | 7.19 | 7.37 | +0.82% | 2.10 | 5.38% |
| 2025-08-25 | 7.37 | 7.39 | 7.22 | 7.31 | -0.27% | 1.88 | 4.87% |
| 2025-08-22 | 7.22 | 7.34 | 7.21 | 7.33 | +1.10% | 1.77 | 4.58% |
| 2025-08-21 | 7.28 | 7.40 | 7.21 | 7.25 | -0.28% | 1.97 | 5.11% |