软控股份(002073)股票行情
软控股份(002073)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 8.85 | 8.95 | 0.07 | 0.79% | 8.75 | 8.95 | 418873 | 37146.95 | 4.23% |
| 2025-09-15 | 8.85 | 8.88 | 0.03 | 0.34% | 8.77 | 8.97 | 470488 | 41786.27 | 4.75% |
| 2025-09-12 | 8.90 | 8.85 | -0.03 | -0.34% | 8.69 | 9.05 | 805874 | 71514.25 | 8.13% |
| 2025-09-11 | 8.90 | 8.88 | 0.04 | 0.45% | 8.67 | 8.92 | 597454 | 52482.84 | 6.03% |
| 2025-09-10 | 8.94 | 8.84 | -0.05 | -0.56% | 8.79 | 9.01 | 684173 | 60733.80 | 6.90% |
| 2025-09-09 | 9.10 | 8.89 | -0.41 | -4.41% | 8.88 | 9.15 | 1603968 | 144082.47 | 16.18% |
| 2025-09-08 | 9.30 | 9.30 | 0.85 | 10.06% | 8.95 | 9.30 | 2118600 | 196090.83 | 21.38% |
| 2025-09-05 | 8.11 | 8.45 | 0.36 | 4.45% | 8.08 | 8.46 | 387594 | 32338.11 | 3.91% |
| 2025-09-04 | 8.18 | 8.09 | -0.04 | -0.49% | 7.97 | 8.26 | 300223 | 24427.94 | 3.03% |
| 2025-09-03 | 8.36 | 8.13 | -0.16 | -1.93% | 8.11 | 8.38 | 214103 | 17619.41 | 2.16% |
| 2025-09-02 | 8.43 | 8.34 | -0.08 | -0.95% | 8.17 | 8.46 | 328628 | 27194.25 | 3.32% |
| 2025-09-01 | 8.50 | 8.42 | -0.05 | -0.59% | 8.39 | 8.64 | 349840 | 29719.81 | 3.53% |
| 2025-08-29 | 8.59 | 8.47 | -0.13 | -1.51% | 8.45 | 8.60 | 300030 | 25545.06 | 3.03% |
| 2025-08-28 | 8.65 | 8.60 | -0.07 | -0.81% | 8.31 | 8.76 | 499458 | 42659.52 | 5.04% |
| 2025-08-27 | 8.98 | 8.67 | -0.29 | -3.24% | 8.65 | 9.06 | 473350 | 42025.78 | 4.78% |
| 2025-08-26 | 8.80 | 8.96 | 0.16 | 1.82% | 8.71 | 9.03 | 463759 | 41296.27 | 4.68% |
| 2025-08-25 | 8.77 | 8.80 | 0.03 | 0.34% | 8.75 | 8.95 | 495630 | 43834.82 | 5.00% |
| 2025-08-22 | 8.77 | 8.77 | -0.04 | -0.45% | 8.70 | 8.83 | 329180 | 28783.53 | 3.32% |
| 2025-08-21 | 8.89 | 8.81 | -0.11 | -1.23% | 8.76 | 8.96 | 371434 | 32825.53 | 3.75% |
| 2025-08-20 | 8.93 | 8.92 | -0.20 | -2.19% | 8.75 | 8.93 | 534562 | 47314.68 | 5.39% |
| 2025-08-19 | 8.99 | 9.12 | 0.12 | 1.33% | 8.92 | 9.14 | 372725 | 33719.49 | 3.76% |
| 2025-08-18 | 8.96 | 9.00 | 0.03 | 0.33% | 8.94 | 9.09 | 416251 | 37522.88 | 4.20% |
| 2025-08-15 | 8.75 | 8.97 | 0.19 | 2.16% | 8.71 | 8.98 | 441856 | 39430.33 | 4.46% |
| 2025-08-14 | 8.80 | 8.78 | -0.01 | -0.11% | 8.57 | 8.95 | 475058 | 41658.29 | 4.79% |
| 2025-08-13 | 8.77 | 8.79 | 0.02 | 0.23% | 8.75 | 8.87 | 336260 | 29635.98 | 3.39% |
| 2025-08-12 | 8.76 | 8.77 | 0.00 | 0.00% | 8.71 | 8.80 | 151053 | 13211.99 | 1.52% |
| 2025-08-11 | 8.66 | 8.77 | 0.10 | 1.15% | 8.66 | 8.82 | 193895 | 16990.86 | 1.96% |
| 2025-08-08 | 8.68 | 8.67 | -0.02 | -0.23% | 8.65 | 8.77 | 166008 | 14457.56 | 1.68% |
| 2025-08-07 | 8.82 | 8.69 | -0.14 | -1.59% | 8.64 | 8.84 | 241251 | 21026.10 | 2.43% |
| 2025-08-06 | 8.69 | 8.83 | 0.13 | 1.49% | 8.60 | 8.84 | 278890 | 24387.17 | 2.81% |
| 2025-08-05 | 8.70 | 8.70 | 0.01 | 0.12% | 8.67 | 8.81 | 211642 | 18468.13 | 2.14% |
| 2025-08-04 | 8.60 | 8.69 | 0.08 | 0.93% | 8.54 | 8.69 | 152062 | 13137.78 | 1.53% |
| 2025-08-01 | 8.67 | 8.61 | -0.02 | -0.23% | 8.58 | 8.69 | 175585 | 15133.63 | 1.77% |
| 2025-07-31 | 8.71 | 8.63 | -0.11 | -1.26% | 8.60 | 8.87 | 225023 | 19639.55 | 2.27% |
| 2025-07-30 | 8.83 | 8.74 | -0.13 | -1.47% | 8.66 | 8.88 | 207031 | 18103.96 | 2.09% |
| 2025-07-29 | 8.91 | 8.87 | -0.06 | -0.67% | 8.75 | 8.93 | 203059 | 17916.02 | 2.05% |
| 2025-07-28 | 8.93 | 8.93 | -0.04 | -0.45% | 8.89 | 9.03 | 165672 | 14815.86 | 1.67% |
| 2025-07-25 | 9.05 | 8.97 | -0.10 | -1.10% | 8.93 | 9.07 | 252418 | 22675.19 | 2.55% |
| 2025-07-24 | 9.03 | 9.07 | 0.00 | 0.00% | 9.03 | 9.17 | 271850 | 24663.56 | 2.74% |
| 2025-07-23 | 9.17 | 9.07 | -0.17 | -1.84% | 9.05 | 9.23 | 299091 | 27314.34 | 3.02% |
| 2025-07-22 | 9.24 | 9.24 | -0.01 | -0.11% | 9.16 | 9.41 | 463036 | 43078.46 | 4.67% |
| 2025-07-21 | 9.29 | 9.25 | 0.02 | 0.22% | 9.16 | 9.34 | 457196 | 42165.00 | 4.61% |
| 2025-07-18 | 8.89 | 9.23 | 0.35 | 3.94% | 8.89 | 9.30 | 602804 | 54886.11 | 6.08% |
| 2025-07-17 | 8.75 | 8.88 | 0.13 | 1.49% | 8.72 | 8.93 | 264722 | 23480.14 | 2.67% |
| 2025-07-16 | 8.70 | 8.75 | 0.06 | 0.69% | 8.69 | 8.85 | 148079 | 12976.95 | 1.49% |
| 2025-07-15 | 8.81 | 8.69 | -0.14 | -1.59% | 8.65 | 8.87 | 225751 | 19725.94 | 2.28% |
| 2025-07-14 | 8.88 | 8.83 | -0.07 | -0.79% | 8.82 | 9.00 | 191758 | 16999.51 | 1.94% |
| 2025-07-11 | 8.78 | 8.90 | 0.12 | 1.37% | 8.71 | 9.02 | 401238 | 35636.84 | 4.05% |
| 2025-07-10 | 8.80 | 8.78 | -0.05 | -0.57% | 8.70 | 8.84 | 220232 | 19306.66 | 2.22% |
| 2025-07-09 | 8.94 | 8.83 | -0.11 | -1.23% | 8.79 | 8.99 | 277841 | 24665.36 | 2.80% |
| 2025-07-08 | 8.94 | 8.94 | -0.03 | -0.33% | 8.83 | 9.04 | 294380 | 26270.90 | 2.97% |
| 2025-07-07 | 8.90 | 8.97 | -0.02 | -0.22% | 8.88 | 9.01 | 220391 | 19741.00 | 2.22% |
| 2025-07-04 | 9.32 | 8.99 | -0.47 | -4.97% | 8.96 | 9.40 | 596011 | 54200.55 | 6.01% |
| 2025-07-03 | 9.14 | 9.46 | 0.41 | 4.53% | 8.97 | 9.74 | 838394 | 78808.38 | 8.46% |
| 2025-07-02 | 9.13 | 9.05 | -0.19 | -2.06% | 8.99 | 9.22 | 456356 | 41400.24 | 4.61% |
| 2025-07-01 | 9.21 | 9.24 | 0.35 | 3.94% | 9.08 | 9.61 | 1077852 | 100531.56 | 10.88% |
| 2025-06-30 | 8.70 | 8.89 | 0.20 | 2.30% | 8.60 | 8.93 | 532810 | 46814.45 | 5.38% |
| 2025-06-27 | 8.66 | 8.69 | 0.01 | 0.12% | 8.63 | 8.83 | 468088 | 40786.67 | 4.72% |
| 2025-06-26 | 8.80 | 8.68 | -0.16 | -1.81% | 8.65 | 8.97 | 947471 | 83410.91 | 9.56% |
| 2025-06-25 | 8.13 | 8.84 | 0.80 | 9.95% | 8.12 | 8.84 | 1271851 | 110673.84 | 12.83% |
| 2025-06-24 | 7.78 | 8.04 | 0.29 | 3.74% | 7.75 | 8.06 | 293111 | 23374.04 | 2.96% |
| 2025-06-23 | 7.60 | 7.75 | 0.11 | 1.44% | 7.57 | 7.76 | 99015 | 7609.93 | 1.00% |
| 2025-06-20 | 7.68 | 7.64 | -0.05 | -0.65% | 7.61 | 7.74 | 99794 | 7641.52 | 1.01% |
| 2025-06-19 | 7.85 | 7.69 | -0.17 | -2.16% | 7.66 | 7.87 | 135635 | 10496.21 | 1.37% |
| 2025-06-18 | 7.74 | 7.86 | 0.11 | 1.42% | 7.66 | 7.98 | 176971 | 13802.13 | 1.79% |
| 2025-06-17 | 7.80 | 7.75 | -0.04 | -0.51% | 7.71 | 7.84 | 133399 | 10330.14 | 1.35% |
| 2025-06-16 | 7.77 | 7.79 | -0.03 | -0.38% | 7.75 | 7.85 | 130153 | 10154.90 | 1.31% |
| 2025-06-13 | 7.97 | 7.82 | -0.19 | -2.37% | 7.80 | 8.08 | 338167 | 26695.81 | 3.41% |
| 2025-06-12 | 7.91 | 8.01 | 0.10 | 1.26% | 7.83 | 8.05 | 211717 | 16921.06 | 2.14% |
| 2025-06-11 | 7.84 | 7.91 | 0.09 | 1.15% | 7.81 | 7.95 | 130306 | 10307.62 | 1.31% |
| 2025-06-10 | 7.91 | 7.82 | -0.09 | -1.14% | 7.74 | 7.96 | 204336 | 16049.91 | 2.06% |
| 2025-06-09 | 7.89 | 7.91 | 0.03 | 0.38% | 7.87 | 8.03 | 199977 | 15874.07 | 2.02% |
| 2025-06-06 | 7.85 | 7.88 | 0.04 | 0.51% | 7.79 | 7.92 | 112471 | 8831.02 | 1.13% |
| 2025-06-05 | 7.84 | 7.94 | 0.11 | 1.40% | 7.79 | 7.95 | 152156 | 12007.07 | 1.54% |
| 2025-06-04 | 7.71 | 7.83 | 0.09 | 1.16% | 7.70 | 7.85 | 105750 | 8248.57 | 1.07% |
| 2025-06-03 | 7.82 | 7.74 | -0.05 | -0.64% | 7.74 | 7.90 | 164830 | 12838.47 | 1.66% |
| 2025-05-30 | 7.92 | 7.79 | -0.17 | -2.14% | 7.77 | 7.93 | 153640 | 11999.02 | 1.55% |
| 2025-05-29 | 7.79 | 7.96 | 0.14 | 1.79% | 7.79 | 8.00 | 144570 | 11474.33 | 1.46% |
| 2025-05-28 | 7.81 | 7.82 | 0.00 | 0.00% | 7.78 | 7.89 | 99586 | 7794.57 | 1.00% |
| 2025-05-27 | 7.91 | 7.82 | -0.12 | -1.51% | 7.76 | 7.93 | 159841 | 12500.68 | 1.61% |
深证大盘股票行情在线 K线走势图
