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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.13 | 53.33 | 52.07 | 53.20 | +2.39% | 8.04 | 2.23% |
| 2025-06-23 | 50.51 | 52.55 | 50.45 | 51.96 | +1.52% | 7.33 | 2.08% |
| 2025-06-20 | 52.51 | 52.90 | 51.17 | 51.18 | -2.70% | 6.21 | 1.76% |
| 2025-06-19 | 53.59 | 54.10 | 52.40 | 52.60 | -1.77% | 6.97 | 1.93% |
| 2025-06-18 | 53.15 | 53.74 | 52.67 | 53.55 | +0.36% | 7.36 | 2.03% |
| 2025-06-17 | 54.32 | 54.39 | 53.26 | 53.36 | -1.33% | 7.20 | 1.97% |
| 2025-06-16 | 52.88 | 54.08 | 52.30 | 54.08 | +1.69% | 9.95 | 2.74% |
| 2025-06-13 | 52.59 | 53.94 | 52.04 | 53.18 | +0.11% | 20.30 | 5.62% |
| 2025-06-12 | 53.47 | 53.88 | 52.91 | 53.12 | -0.60% | 7.51 | 2.07% |
| 2025-06-11 | 53.45 | 54.28 | 53.29 | 53.44 | -0.28% | 6.43 | 1.76% |
| 2025-06-10 | 54.75 | 54.88 | 52.93 | 53.59 | -1.85% | 9.20 | 2.51% |
| 2025-06-09 | 54.54 | 54.92 | 54.26 | 54.60 | +0.55% | 7.55 | 2.03% |
| 2025-06-06 | 54.70 | 54.79 | 53.95 | 54.30 | -0.71% | 7.61 | 2.06% |
| 2025-06-05 | 53.95 | 54.87 | 53.78 | 54.69 | +1.35% | 10.68 | 2.88% |
| 2025-06-04 | 53.80 | 54.40 | 53.29 | 53.96 | +0.54% | 9.23 | 2.51% |
| 2025-06-03 | 52.38 | 54.72 | 52.24 | 53.67 | +3.01% | 14.46 | 3.94% |
| 2025-05-30 | 53.10 | 53.15 | 51.78 | 52.10 | -1.88% | 7.87 | 2.22% |
| 2025-05-29 | 52.11 | 53.42 | 52.11 | 53.10 | +2.27% | 10.10 | 2.80% |
| 2025-05-28 | 52.79 | 53.09 | 51.73 | 51.92 | -1.55% | 6.98 | 1.96% |
| 2025-05-27 | 53.41 | 53.82 | 52.55 | 52.74 | -2.00% | 7.35 | 2.04% |