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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.00 | 56.07 | 54.79 | 55.11 | -1.76% | 11.56 | 3.07% |
| 2025-07-21 | 55.81 | 56.37 | 55.55 | 56.10 | +0.18% | 12.04 | 3.16% |
| 2025-07-18 | 56.00 | 56.65 | 55.67 | 56.00 | -2.47% | 21.18 | 5.54% |
| 2025-07-17 | 53.50 | 60.40 | 53.31 | 57.42 | +7.61% | 42.16 | 10.93% |
| 2025-07-16 | 53.80 | 54.43 | 53.20 | 53.36 | -0.58% | 7.71 | 2.11% |
| 2025-07-15 | 53.16 | 53.76 | 52.52 | 53.67 | +0.98% | 9.13 | 2.52% |
| 2025-07-14 | 53.91 | 53.91 | 52.91 | 53.15 | -0.58% | 5.93 | 1.64% |
| 2025-07-11 | 52.79 | 53.98 | 52.72 | 53.46 | +1.42% | 9.22 | 2.53% |
| 2025-07-10 | 52.68 | 53.00 | 52.22 | 52.71 | -0.55% | 5.81 | 1.62% |
| 2025-07-09 | 53.99 | 55.23 | 52.85 | 53.00 | +0.04% | 9.36 | 2.56% |
| 2025-07-08 | 52.01 | 53.07 | 51.81 | 52.98 | +2.08% | 7.01 | 1.96% |
| 2025-07-07 | 52.25 | 52.30 | 51.68 | 51.90 | -0.88% | 4.92 | 1.39% |
| 2025-07-04 | 52.97 | 53.44 | 52.25 | 52.36 | -1.15% | 6.34 | 1.76% |
| 2025-07-03 | 52.93 | 53.36 | 52.71 | 52.97 | +0.11% | 4.20 | 1.17% |
| 2025-07-02 | 54.03 | 54.24 | 52.73 | 52.91 | -2.49% | 7.67 | 2.12% |
| 2025-07-01 | 54.64 | 54.97 | 53.83 | 54.26 | -0.70% | 8.04 | 2.18% |
| 2025-06-30 | 54.20 | 54.80 | 54.20 | 54.64 | +1.00% | 7.37 | 1.99% |
| 2025-06-27 | 54.66 | 55.21 | 54.03 | 54.10 | -0.84% | 9.11 | 2.45% |
| 2025-06-26 | 55.69 | 55.69 | 54.55 | 54.56 | -1.85% | 14.26 | 3.81% |
| 2025-06-25 | 53.33 | 55.67 | 53.01 | 55.59 | +4.49% | 20.07 | 5.38% |