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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.25 | 52.25 | 50.91 | 51.08 | -2.35% | 7.97 | 1.98% |
| 2025-11-18 | 51.30 | 52.85 | 51.25 | 52.31 | +1.10% | 15.07 | 3.68% |
| 2025-11-17 | 49.97 | 52.50 | 49.86 | 51.74 | +5.87% | 17.92 | 4.44% |
| 2025-11-14 | 49.65 | 50.06 | 48.80 | 48.87 | -1.65% | 5.40 | 1.39% |
| 2025-11-13 | 49.32 | 49.78 | 49.12 | 49.69 | +0.49% | 4.85 | 1.25% |
| 2025-11-12 | 50.30 | 50.56 | 48.88 | 49.45 | -1.77% | 7.75 | 1.99% |
| 2025-11-11 | 51.80 | 51.80 | 50.31 | 50.34 | -1.93% | 6.54 | 1.64% |
| 2025-11-10 | 51.00 | 51.68 | 50.93 | 51.33 | +0.43% | 5.93 | 1.48% |
| 2025-11-07 | 52.18 | 52.18 | 51.11 | 51.11 | -2.37% | 7.80 | 1.93% |
| 2025-11-06 | 53.29 | 53.41 | 52.01 | 52.35 | -1.56% | 9.76 | 2.38% |
| 2025-11-05 | 52.02 | 54.45 | 51.80 | 53.18 | +0.36% | 11.10 | 2.68% |
| 2025-11-04 | 53.21 | 53.69 | 52.46 | 52.99 | -1.36% | 9.39 | 2.26% |
| 2025-11-03 | 53.37 | 54.50 | 52.73 | 53.72 | +0.96% | 14.30 | 3.39% |
| 2025-10-31 | 52.01 | 53.35 | 51.69 | 53.21 | +2.05% | 13.19 | 3.19% |
| 2025-10-30 | 51.79 | 53.00 | 51.55 | 52.14 | +1.44% | 14.90 | 3.63% |
| 2025-10-29 | 51.10 | 51.41 | 50.34 | 51.40 | +0.41% | 7.94 | 1.99% |
| 2025-10-28 | 51.31 | 51.80 | 50.85 | 51.19 | -0.37% | 7.80 | 1.94% |
| 2025-10-27 | 51.08 | 51.60 | 50.95 | 51.38 | +1.50% | 8.68 | 2.16% |
| 2025-10-24 | 50.56 | 50.92 | 50.46 | 50.62 | +0.14% | 6.51 | 1.64% |
| 2025-10-23 | 50.45 | 50.99 | 50.12 | 50.55 | +0.68% | 5.42 | 1.37% |