软通动力 sz.301236
38.55
+1.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.33 | 38.89 | 37.88 | 38.55 | +1.13% | 6.20 | 2.05% |
| 2026-05-21 | 40.23 | 40.76 | 38.04 | 38.12 | -4.68% | 9.43 | 3.04% |
| 2026-05-20 | 40.81 | 41.16 | 39.95 | 39.99 | -2.58% | 7.53 | 2.37% |
| 2026-05-19 | 40.26 | 41.15 | 39.73 | 41.05 | +2.22% | 9.96 | 3.13% |
| 2026-05-18 | 38.99 | 41.17 | 38.99 | 40.16 | +1.47% | 8.84 | 2.80% |
| 2026-05-15 | 39.61 | 40.30 | 39.19 | 39.58 | +0.20% | 8.40 | 2.70% |
| 2026-05-14 | 42.21 | 42.21 | 39.50 | 39.50 | -5.75% | 10.54 | 3.32% |
| 2026-05-13 | 41.18 | 42.28 | 40.95 | 41.91 | +1.18% | 7.04 | 2.15% |
| 2026-05-12 | 42.42 | 42.60 | 41.30 | 41.42 | -3.02% | 7.56 | 2.31% |
| 2026-05-11 | 41.76 | 43.17 | 41.41 | 42.71 | +2.18% | 12.14 | 3.65% |
| 2026-05-08 | 41.80 | 42.79 | 41.33 | 41.80 | +0.02% | 9.98 | 3.02% |
| 2026-05-07 | 41.67 | 41.96 | 40.87 | 41.79 | +0.63% | 8.88 | 2.74% |
| 2026-05-06 | 40.16 | 41.75 | 40.12 | 41.53 | +5.30% | 10.87 | 3.36% |
| 2026-04-30 | 39.20 | 39.84 | 38.95 | 39.44 | 0.00% | 5.76 | 1.86% |
| 2026-04-29 | 39.64 | 40.11 | 39.41 | 39.44 | -0.50% | 6.69 | 2.14% |
| 2026-04-28 | 40.85 | 41.10 | 39.40 | 39.64 | -2.96% | 9.55 | 3.04% |
| 2026-04-27 | 42.23 | 42.24 | 40.36 | 40.85 | -7.16% | 15.52 | 4.80% |
| 2026-04-24 | 42.90 | 44.46 | 42.04 | 44.00 | +3.41% | 17.75 | 5.20% |
| 2026-04-23 | 42.50 | 43.29 | 42.10 | 42.55 | -0.77% | 12.57 | 3.74% |
| 2026-04-22 | 39.91 | 44.59 | 39.66 | 42.88 | +7.58% | 21.56 | 6.42% |