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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.61 | 57.98 | 55.26 | 57.28 | +2.45% | 19.07 | 4.27% |
| 2025-09-15 | 54.87 | 57.27 | 54.50 | 55.91 | +1.30% | 18.31 | 4.81% |
| 2025-09-12 | 55.25 | 56.44 | 54.90 | 55.19 | -0.13% | 16.54 | 4.36% |
| 2025-09-11 | 54.00 | 55.68 | 53.21 | 55.26 | +3.31% | 16.75 | 4.51% |
| 2025-09-10 | 53.40 | 54.16 | 53.18 | 53.49 | +0.39% | 9.51 | 2.61% |
| 2025-09-09 | 54.91 | 54.91 | 53.06 | 53.28 | -3.07% | 11.23 | 3.07% |
| 2025-09-08 | 54.60 | 55.40 | 54.42 | 54.97 | +0.46% | 13.04 | 3.49% |
| 2025-09-05 | 54.04 | 54.99 | 53.25 | 54.72 | +1.90% | 13.23 | 3.59% |
| 2025-09-04 | 55.93 | 56.46 | 52.61 | 53.70 | -3.85% | 18.42 | 4.96% |
| 2025-09-03 | 57.67 | 57.77 | 55.46 | 55.85 | -2.46% | 14.84 | 3.85% |
| 2025-09-02 | 59.52 | 59.64 | 57.00 | 57.26 | -4.69% | 23.50 | 5.96% |
| 2025-09-01 | 61.08 | 62.77 | 59.80 | 60.08 | +0.27% | 24.42 | 5.90% |
| 2025-08-29 | 61.61 | 61.98 | 59.54 | 59.92 | -2.47% | 21.07 | 5.15% |
| 2025-08-28 | 60.40 | 61.85 | 59.05 | 61.44 | +0.75% | 32.98 | 8.04% |
| 2025-08-27 | 62.69 | 63.59 | 60.98 | 60.98 | -1.82% | 35.90 | 8.50% |
| 2025-08-26 | 61.00 | 65.50 | 60.59 | 62.11 | +1.50% | 44.61 | 10.34% |
| 2025-08-25 | 63.00 | 63.38 | 60.38 | 61.19 | -0.33% | 38.96 | 9.27% |
| 2025-08-22 | 59.11 | 62.44 | 59.11 | 61.39 | +4.53% | 37.69 | 9.14% |
| 2025-08-21 | 59.53 | 60.27 | 58.41 | 58.73 | -1.72% | 22.33 | 5.54% |
| 2025-08-20 | 60.06 | 60.80 | 58.20 | 59.76 | -0.71% | 30.15 | 7.47% |