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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.60 | 53.40 | 51.21 | 51.51 | -2.63% | 16.29 | 4.01% |
| 2026-01-15 | 54.20 | 54.99 | 52.52 | 52.90 | -1.91% | 19.69 | 4.70% |
| 2026-01-14 | 53.19 | 55.20 | 52.80 | 53.93 | +2.76% | 31.03 | 7.34% |
| 2026-01-13 | 55.00 | 55.00 | 52.10 | 52.48 | -3.51% | 25.68 | 6.13% |
| 2026-01-12 | 50.59 | 55.08 | 50.18 | 54.39 | +9.00% | 34.16 | 8.22% |
| 2026-01-09 | 49.00 | 50.00 | 48.95 | 49.90 | +1.86% | 12.32 | 3.18% |
| 2026-01-08 | 48.50 | 49.66 | 48.36 | 48.99 | +1.53% | 10.76 | 2.80% |
| 2026-01-07 | 48.65 | 48.88 | 48.20 | 48.25 | -1.07% | 8.76 | 2.31% |
| 2026-01-06 | 48.20 | 48.94 | 48.03 | 48.77 | +1.25% | 9.44 | 2.48% |
| 2026-01-05 | 47.43 | 48.35 | 47.26 | 48.17 | +1.56% | 7.83 | 2.08% |
| 2025-12-31 | 48.20 | 48.33 | 47.40 | 47.43 | -0.86% | 5.64 | 1.51% |
| 2025-12-30 | 47.88 | 48.45 | 47.66 | 47.84 | -0.87% | 7.76 | 2.06% |
| 2025-12-29 | 47.09 | 49.26 | 47.09 | 48.26 | +3.41% | 15.42 | 4.07% |
| 2025-12-26 | 46.76 | 47.18 | 46.32 | 46.67 | -0.09% | 5.36 | 1.46% |
| 2025-12-25 | 46.59 | 46.84 | 46.22 | 46.71 | +0.71% | 4.91 | 1.35% |
| 2025-12-24 | 45.50 | 46.48 | 45.30 | 46.38 | +1.93% | 5.48 | 1.51% |
| 2025-12-23 | 46.14 | 46.17 | 45.45 | 45.50 | -1.43% | 3.88 | 1.08% |
| 2025-12-22 | 45.95 | 46.48 | 45.90 | 46.16 | +0.28% | 4.32 | 1.19% |
| 2025-12-19 | 45.80 | 46.48 | 45.66 | 46.03 | +1.63% | 5.03 | 1.39% |
| 2025-12-18 | 45.20 | 46.08 | 45.20 | 45.29 | -0.88% | 4.05 | 1.13% |