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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.41 | 54.35 | 53.41 | 53.82 | +1.13% | 6.85 | 1.87% |
| 2025-05-23 | 54.44 | 54.78 | 53.22 | 53.22 | -2.24% | 8.59 | 2.33% |
| 2025-05-22 | 55.20 | 55.62 | 54.32 | 54.44 | -1.82% | 8.58 | 2.29% |
| 2025-05-21 | 55.66 | 56.51 | 55.27 | 55.45 | -0.63% | 9.86 | 2.60% |
| 2025-05-20 | 56.69 | 56.70 | 54.92 | 55.79 | -1.03% | 11.31 | 2.98% |
| 2025-05-19 | 58.27 | 58.27 | 55.71 | 56.37 | -2.77% | 11.11 | 2.89% |
| 2025-05-16 | 57.17 | 58.78 | 56.74 | 57.98 | +1.17% | 10.85 | 2.75% |
| 2025-05-15 | 60.04 | 60.05 | 57.24 | 57.31 | -4.04% | 14.81 | 3.74% |
| 2025-05-14 | 59.68 | 60.18 | 59.09 | 59.73 | +0.84% | 11.74 | 2.88% |
| 2025-05-13 | 60.89 | 61.09 | 58.97 | 59.23 | -1.74% | 16.77 | 4.11% |
| 2025-05-12 | 59.96 | 60.87 | 58.69 | 60.28 | +1.24% | 20.73 | 5.08% |
| 2025-05-09 | 59.39 | 62.53 | 58.90 | 59.54 | +1.20% | 33.63 | 8.15% |
| 2025-05-08 | 58.90 | 60.39 | 57.51 | 58.83 | -2.14% | 24.31 | 6.06% |
| 2025-05-07 | 61.89 | 62.18 | 59.24 | 60.12 | -0.94% | 22.84 | 5.57% |
| 2025-05-06 | 58.39 | 61.76 | 57.44 | 60.69 | +4.65% | 31.52 | 7.73% |