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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.15 | 51.15 | 50.21 | 50.21 | -1.86% | 6.46 | 1.63% |
| 2025-10-21 | 51.05 | 51.35 | 50.05 | 51.16 | +0.39% | 8.68 | 2.19% |
| 2025-10-20 | 51.50 | 51.88 | 50.89 | 50.96 | 0.00% | 7.01 | 1.75% |
| 2025-10-17 | 53.00 | 53.04 | 50.80 | 50.96 | -4.28% | 10.69 | 2.64% |
| 2025-10-16 | 51.80 | 54.20 | 50.75 | 53.24 | +2.56% | 17.27 | 4.22% |
| 2025-10-15 | 51.65 | 52.24 | 51.04 | 51.91 | -0.13% | 8.57 | 2.12% |
| 2025-10-14 | 53.80 | 54.17 | 51.80 | 51.98 | -3.72% | 14.34 | 3.48% |
| 2025-10-13 | 51.65 | 54.72 | 51.28 | 53.99 | +1.71% | 15.20 | 3.61% |
| 2025-10-10 | 55.38 | 55.45 | 52.90 | 53.08 | -4.94% | 17.37 | 4.13% |
| 2025-10-09 | 55.55 | 56.49 | 54.71 | 55.84 | +1.25% | 14.23 | 3.26% |
| 2025-09-30 | 55.16 | 56.16 | 55.00 | 55.15 | +0.91% | 11.67 | 2.69% |
| 2025-09-29 | 54.96 | 55.20 | 53.91 | 54.65 | +0.53% | 10.31 | 2.41% |
| 2025-09-26 | 56.78 | 56.78 | 54.20 | 54.36 | -4.50% | 14.55 | 3.36% |
| 2025-09-25 | 56.47 | 57.86 | 56.15 | 56.92 | +0.83% | 19.46 | 4.34% |
| 2025-09-24 | 54.30 | 57.16 | 54.05 | 56.45 | +3.12% | 16.95 | 3.87% |
| 2025-09-23 | 56.18 | 56.18 | 53.50 | 54.74 | -2.65% | 16.76 | 3.93% |
| 2025-09-22 | 56.08 | 56.70 | 54.74 | 56.23 | +0.27% | 16.15 | 3.67% |
| 2025-09-19 | 57.80 | 57.96 | 55.80 | 56.08 | -1.61% | 17.22 | 3.88% |
| 2025-09-18 | 57.21 | 60.00 | 56.38 | 57.00 | -0.47% | 27.87 | 6.13% |
| 2025-09-17 | 57.00 | 57.78 | 56.49 | 57.27 | -0.02% | 15.35 | 3.43% |