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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.00 | 40.21 | 38.08 | 38.51 | -2.68% | 8.25 | 2.69% |
| 2026-03-20 | 42.10 | 42.49 | 39.57 | 39.57 | -5.63% | 10.24 | 3.20% |
| 2026-03-19 | 44.00 | 44.00 | 41.91 | 41.93 | -7.52% | 12.83 | 3.83% |
| 2026-03-18 | 45.04 | 45.35 | 44.60 | 45.34 | +1.52% | 4.77 | 1.35% |
| 2026-03-17 | 45.52 | 45.73 | 44.60 | 44.66 | -1.93% | 5.65 | 1.59% |
| 2026-03-16 | 45.50 | 45.54 | 44.60 | 45.54 | -0.24% | 5.57 | 1.57% |
| 2026-03-13 | 46.84 | 46.84 | 45.60 | 45.65 | -3.12% | 7.15 | 1.98% |
| 2026-03-12 | 47.41 | 48.25 | 47.11 | 47.12 | -0.86% | 7.52 | 2.01% |
| 2026-03-11 | 47.60 | 48.39 | 47.40 | 47.53 | -1.08% | 8.37 | 2.23% |
| 2026-03-10 | 49.00 | 49.12 | 47.63 | 48.05 | -1.19% | 12.83 | 3.38% |
| 2026-03-09 | 46.62 | 48.98 | 46.35 | 48.63 | +3.38% | 16.42 | 4.39% |
| 2026-03-06 | 45.23 | 47.50 | 44.96 | 47.04 | +3.82% | 8.92 | 2.46% |
| 2026-03-05 | 46.00 | 46.45 | 45.23 | 45.31 | +0.22% | 7.91 | 2.21% |
| 2026-03-04 | 45.60 | 47.18 | 44.95 | 45.21 | -2.25% | 8.88 | 2.45% |
| 2026-03-03 | 48.01 | 48.98 | 46.11 | 46.25 | -3.75% | 13.05 | 3.51% |
| 2026-03-02 | 48.24 | 49.01 | 47.89 | 48.05 | -2.93% | 13.02 | 3.43% |
| 2026-02-27 | 47.30 | 50.60 | 47.30 | 49.50 | +4.65% | 20.79 | 5.34% |
| 2026-02-26 | 46.90 | 47.65 | 46.70 | 47.30 | +1.07% | 7.66 | 2.07% |
| 2026-02-25 | 46.99 | 47.16 | 46.74 | 46.80 | -0.04% | 5.55 | 1.51% |
| 2026-02-24 | 48.50 | 48.50 | 46.70 | 46.82 | -1.43% | 7.40 | 2.01% |