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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.25 | 45.94 | 44.33 | 45.69 | +1.44% | 6.02 | 1.70% |
| 2025-12-16 | 46.21 | 46.25 | 45.01 | 45.04 | -2.11% | 5.02 | 1.41% |
| 2025-12-15 | 46.50 | 47.13 | 45.97 | 46.01 | -1.86% | 5.72 | 1.57% |
| 2025-12-12 | 45.82 | 47.00 | 45.68 | 46.88 | +2.31% | 8.50 | 2.33% |
| 2025-12-11 | 46.70 | 46.77 | 45.80 | 45.82 | -1.76% | 5.21 | 1.44% |
| 2025-12-10 | 46.50 | 46.69 | 46.00 | 46.64 | -0.34% | 4.90 | 1.35% |
| 2025-12-09 | 46.99 | 47.99 | 46.70 | 46.80 | -0.17% | 7.18 | 1.94% |
| 2025-12-08 | 46.33 | 47.12 | 46.33 | 46.88 | +1.23% | 5.79 | 1.58% |
| 2025-12-05 | 46.25 | 46.51 | 45.80 | 46.31 | +1.00% | 5.94 | 1.64% |
| 2025-12-04 | 45.99 | 46.47 | 45.48 | 45.85 | -0.22% | 5.01 | 1.40% |
| 2025-12-03 | 47.18 | 47.28 | 45.85 | 45.95 | -2.40% | 6.92 | 1.91% |
| 2025-12-02 | 48.43 | 48.43 | 47.02 | 47.08 | -2.99% | 6.39 | 1.72% |
| 2025-12-01 | 47.66 | 48.74 | 47.34 | 48.53 | +1.85% | 6.68 | 1.77% |
| 2025-11-28 | 47.82 | 48.06 | 47.21 | 47.65 | 0.00% | 4.97 | 1.33% |
| 2025-11-27 | 48.04 | 48.74 | 47.61 | 47.65 | -1.20% | 6.29 | 1.67% |
| 2025-11-26 | 48.86 | 49.40 | 48.09 | 48.23 | -1.55% | 8.09 | 2.12% |
| 2025-11-25 | 48.60 | 49.88 | 48.60 | 48.99 | +0.80% | 8.05 | 2.08% |
| 2025-11-24 | 49.19 | 49.69 | 46.51 | 48.60 | -1.02% | 11.61 | 3.11% |
| 2025-11-21 | 49.97 | 50.99 | 49.10 | 49.10 | -3.52% | 8.88 | 2.28% |
| 2025-11-20 | 51.71 | 51.99 | 50.88 | 50.89 | -0.37% | 8.87 | 2.20% |