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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.70 | 63.28 | 57.50 | 60.19 | +4.10% | 51.71 | 12.59% |
| 2025-08-18 | 55.30 | 60.28 | 55.30 | 57.82 | +5.41% | 43.40 | 11.07% |
| 2025-08-15 | 53.70 | 54.90 | 53.36 | 54.85 | +1.74% | 14.12 | 3.81% |
| 2025-08-14 | 54.64 | 55.30 | 53.88 | 53.91 | -1.08% | 13.63 | 3.68% |
| 2025-08-13 | 54.37 | 54.76 | 53.92 | 54.50 | +0.41% | 12.84 | 3.47% |
| 2025-08-12 | 54.20 | 54.62 | 53.70 | 54.28 | +0.24% | 8.14 | 2.21% |
| 2025-08-11 | 53.49 | 54.40 | 53.49 | 54.15 | +1.25% | 7.56 | 2.05% |
| 2025-08-08 | 55.55 | 55.59 | 53.48 | 53.48 | -3.52% | 12.44 | 3.38% |
| 2025-08-07 | 56.00 | 56.17 | 55.21 | 55.43 | -0.91% | 10.53 | 2.78% |
| 2025-08-06 | 55.00 | 56.40 | 54.60 | 55.94 | +1.73% | 14.22 | 3.76% |
| 2025-08-05 | 54.60 | 55.19 | 54.50 | 54.99 | +0.62% | 7.29 | 1.95% |
| 2025-08-04 | 54.01 | 54.66 | 53.81 | 54.65 | +0.42% | 6.39 | 1.73% |
| 2025-08-01 | 55.12 | 55.39 | 53.82 | 54.42 | -0.96% | 9.08 | 2.45% |
| 2025-07-31 | 54.62 | 55.71 | 54.62 | 54.95 | +0.26% | 12.29 | 3.27% |
| 2025-07-30 | 55.45 | 55.77 | 54.55 | 54.81 | -1.15% | 10.00 | 2.67% |
| 2025-07-29 | 55.70 | 55.71 | 54.53 | 55.45 | -1.23% | 12.12 | 3.24% |
| 2025-07-28 | 57.41 | 57.52 | 55.80 | 56.14 | -0.80% | 13.56 | 3.53% |
| 2025-07-25 | 56.20 | 56.82 | 55.81 | 56.59 | +1.60% | 13.94 | 3.63% |
| 2025-07-24 | 55.20 | 55.87 | 55.06 | 55.70 | +1.16% | 9.24 | 2.44% |
| 2025-07-23 | 55.01 | 55.80 | 54.86 | 55.06 | -0.09% | 9.40 | 2.50% |