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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.40 | 48.55 | 47.26 | 47.50 | -0.59% | 7.27 | 1.94% |
| 2026-02-12 | 47.31 | 48.10 | 47.12 | 47.78 | +0.93% | 6.69 | 1.79% |
| 2026-02-11 | 48.00 | 48.35 | 47.31 | 47.34 | -0.40% | 6.72 | 1.79% |
| 2026-02-10 | 46.96 | 48.00 | 46.88 | 47.53 | +1.49% | 8.00 | 2.15% |
| 2026-02-09 | 46.98 | 47.35 | 46.55 | 46.83 | +1.61% | 7.10 | 1.93% |
| 2026-02-06 | 46.28 | 46.68 | 45.80 | 46.09 | -0.97% | 5.66 | 1.56% |
| 2026-02-05 | 46.19 | 47.14 | 46.01 | 46.54 | +0.09% | 6.68 | 1.83% |
| 2026-02-04 | 47.90 | 48.00 | 45.91 | 46.50 | -3.99% | 13.40 | 3.66% |
| 2026-02-03 | 47.56 | 48.46 | 47.28 | 48.43 | +3.17% | 7.63 | 2.03% |
| 2026-02-02 | 48.34 | 48.84 | 46.90 | 46.94 | -2.31% | 7.51 | 2.01% |
| 2026-01-30 | 49.02 | 49.52 | 47.66 | 48.05 | -2.40% | 9.83 | 2.60% |
| 2026-01-29 | 49.77 | 51.10 | 48.86 | 49.23 | -1.60% | 11.83 | 3.02% |
| 2026-01-28 | 51.46 | 51.79 | 50.01 | 50.03 | -2.67% | 10.92 | 2.74% |
| 2026-01-27 | 52.19 | 52.98 | 50.55 | 51.40 | -1.40% | 11.26 | 2.81% |
| 2026-01-26 | 52.37 | 54.90 | 51.66 | 52.13 | -0.04% | 18.03 | 4.35% |
| 2026-01-23 | 50.00 | 53.00 | 49.75 | 52.15 | +4.45% | 17.81 | 4.42% |
| 2026-01-22 | 50.11 | 51.13 | 49.82 | 49.93 | +0.20% | 9.40 | 2.38% |
| 2026-01-21 | 49.70 | 50.44 | 49.47 | 49.83 | -0.66% | 8.75 | 2.24% |
| 2026-01-20 | 51.18 | 51.79 | 49.67 | 50.16 | -1.67% | 9.91 | 2.50% |
| 2026-01-19 | 51.51 | 52.42 | 51.00 | 51.01 | -0.97% | 10.77 | 2.67% |