华软科技(002453)股票行情
华软科技(002453)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 |
|---|
| 2025-06-16 | 5.44 | 5.51 | 0.07 | 1.29% | 5.40 | 5.53 | 89415 | 4917.12 | 1.46% |
| 2025-06-13 | 5.67 | 5.44 | -0.20 | -3.55% | 5.44 | 5.67 | 167123 | 9195.64 | 2.73% |
| 2025-06-12 | 5.66 | 5.64 | -0.02 | -0.35% | 5.57 | 5.73 | 122372 | 6893.74 | 2.00% |
| 2025-06-11 | 5.70 | 5.66 | -0.03 | -0.53% | 5.65 | 5.75 | 110042 | 6258.31 | 1.80% |
| 2025-06-10 | 5.85 | 5.69 | -0.16 | -2.74% | 5.63 | 5.86 | 190318 | 10902.01 | 3.11% |
| 2025-06-09 | 5.57 | 5.85 | 0.27 | 4.84% | 5.56 | 5.88 | 311675 | 17950.35 | 5.09% |
| 2025-06-06 | 5.59 | 5.58 | -0.04 | -0.71% | 5.54 | 5.64 | 150924 | 8429.24 | 2.46% |
| 2025-06-05 | 5.48 | 5.62 | 0.16 | 2.93% | 5.46 | 5.71 | 299246 | 16754.41 | 4.88% |
| 2025-06-04 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.52 | 93747 | 5102.13 | 1.53% |
| 2025-06-03 | 5.43 | 5.47 | -0.01 | -0.18% | 5.43 | 5.62 | 108608 | 5993.29 | 1.77% |
| 2025-05-30 | 5.58 | 5.48 | -0.13 | -2.32% | 5.46 | 5.62 | 115320 | 6374.60 | 1.88% |
| 2025-05-29 | 5.47 | 5.61 | 0.11 | 2.00% | 5.41 | 5.63 | 169983 | 9447.94 | 2.77% |
| 2025-05-28 | 5.71 | 5.50 | -0.19 | -3.34% | 5.48 | 5.73 | 180237 | 10027.12 | 2.94% |
| 2025-05-27 | 5.60 | 5.69 | 0.09 | 1.61% | 5.53 | 5.71 | 148628 | 8352.79 | 2.43% |
| 2025-05-26 | 5.56 | 5.60 | 0.05 | 0.90% | 5.52 | 5.65 | 130146 | 7284.45 | 2.12% |
| 2025-05-23 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.75 | 170583 | 9618.47 | 2.78% |
| 2025-05-22 | 5.80 | 5.62 | -0.24 | -4.10% | 5.59 | 5.89 | 233331 | 13349.91 | 3.81% |
| 2025-05-21 | 5.79 | 5.86 | 0.06 | 1.03% | 5.79 | 6.08 | 336125 | 19860.56 | 5.49% |
| 2025-05-20 | 5.76 | 5.80 | 0.04 | 0.69% | 5.73 | 5.90 | 185086 | 10715.61 | 3.02% |
| 2025-05-19 | 5.65 | 5.76 | 0.10 | 1.77% | 5.61 | 5.78 | 226665 | 12954.79 | 3.70% |
| 2025-05-16 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.75 | 195250 | 11079.00 | 3.19% |
| 2025-05-15 | 5.63 | 5.62 | -0.02 | -0.35% | 5.54 | 5.87 | 202660 | 11462.39 | 3.31% |
| 2025-05-14 | 5.60 | 5.64 | 0.03 | 0.53% | 5.58 | 5.76 | 192292 | 10887.89 | 3.14% |
| 2025-05-13 | 5.68 | 5.61 | 0.00 | 0.00% | 5.59 | 5.87 | 274870 | 15714.70 | 4.50% |
| 2025-05-12 | 5.58 | 5.61 | 0.03 | 0.54% | 5.52 | 5.63 | 150883 | 8407.28 | 2.47% |
| 2025-05-09 | 5.68 | 5.58 | -0.11 | -1.93% | 5.53 | 5.68 | 113087 | 6308.68 | 1.85% |
| 2025-05-08 | 5.66 | 5.69 | 0.00 | 0.00% | 5.63 | 5.71 | 171466 | 9727.00 | 2.81% |
| 2025-05-07 | 5.77 | 5.69 | 0.03 | 0.53% | 5.62 | 5.85 | 297014 | 16976.95 | 4.86% |
| 2025-05-06 | 5.35 | 5.66 | 0.36 | 6.79% | 5.33 | 5.67 | 350664 | 19424.75 | 5.74% |
| 2025-04-30 | 5.28 | 5.30 | 0.05 | 0.95% | 5.26 | 5.42 | 139041 | 7392.40 | 2.28% |
| 2025-04-29 | 5.24 | 5.25 | 0.12 | 2.34% | 5.11 | 5.39 | 181353 | 9580.52 | 2.97% |
| 2025-04-28 | 5.38 | 5.13 | -0.25 | -4.65% | 5.12 | 5.39 | 189707 | 9848.04 | 3.11% |
| 2025-04-25 | 5.45 | 5.38 | -0.07 | -1.28% | 5.34 | 5.49 | 170408 | 9195.27 | 2.79% |
| 2025-04-24 | 5.53 | 5.45 | -0.11 | -1.98% | 5.38 | 5.65 | 204473 | 11234.42 | 3.35% |
| 2025-04-23 | 5.67 | 5.56 | -0.17 | -2.97% | 5.52 | 5.67 | 281238 | 15709.75 | 4.60% |
| 2025-04-22 | 5.59 | 5.73 | 0.14 | 2.50% | 5.55 | 5.73 | 387099 | 21895.82 | 6.34% |
| 2025-04-21 | 5.44 | 5.59 | 0.00 | 0.00% | 5.44 | 5.69 | 343513 | 19117.88 | 5.62% |
| 2025-04-18 | 5.55 | 5.59 | 0.02 | 0.36% | 5.49 | 5.88 | 609212 | 34451.88 | 9.97% |
| 2025-04-17 | 5.01 | 5.57 | 0.51 | 10.08% | 4.97 | 5.57 | 200508 | 10877.70 | 3.28% |
| 2025-04-16 | 5.10 | 5.06 | -0.10 | -1.94% | 5.01 | 5.23 | 137848 | 7044.47 | 2.26% |
| 2025-04-15 | 5.25 | 5.16 | -0.09 | -1.71% | 5.11 | 5.26 | 176023 | 9104.49 | 2.88% |
| 2025-04-14 | 5.38 | 5.25 | 0.01 | 0.19% | 5.21 | 5.40 | 320905 | 16986.95 | 5.25% |
| 2025-04-11 | 4.72 | 5.24 | 0.48 | 10.08% | 4.67 | 5.24 | 134243 | 6851.53 | 2.20% |
| 2025-04-10 | 4.75 | 4.76 | 0.00 | 0.00% | 4.75 | 4.92 | 185266 | 8959.23 | 3.03% |
| 2025-04-09 | 4.74 | 4.76 | 0.04 | 0.85% | 4.26 | 4.76 | 260151 | 11799.58 | 4.26% |
| 2025-04-08 | 4.91 | 4.72 | -0.23 | -4.65% | 4.55 | 4.95 | 305745 | 14427.12 | 5.01% |
| 2025-04-07 | 5.26 | 4.95 | -0.55 | -10.00% | 4.95 | 5.45 | 252181 | 12939.32 | 4.13% |
| 2025-04-03 | 5.50 | 5.50 | -0.13 | -2.31% | 5.46 | 5.80 | 459120 | 25730.19 | 7.52% |
| 2025-04-02 | 5.15 | 5.63 | 0.51 | 9.96% | 5.10 | 5.63 | 339958 | 18656.86 | 5.57% |
| 2025-04-01 | 5.04 | 5.12 | 0.09 | 1.79% | 5.03 | 5.16 | 97287 | 4973.19 | 1.59% |
| 2025-03-31 | 5.17 | 5.03 | -0.14 | -2.71% | 4.98 | 5.20 | 137205 | 6942.77 | 2.25% |
| 2025-03-28 | 5.57 | 5.17 | -0.28 | -5.14% | 5.16 | 5.59 | 169587 | 9027.78 | 2.78% |
| 2025-03-27 | 5.40 | 5.45 | 0.10 | 1.87% | 5.25 | 5.52 | 187151 | 10121.79 | 3.06% |
| 2025-03-26 | 5.38 | 5.35 | 0.06 | 1.13% | 5.25 | 5.43 | 107906 | 5772.66 | 1.77% |
| 2025-03-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.21 | 5.35 | 94917 | 5005.45 | 1.55% |
| 2025-03-24 | 5.40 | 5.31 | -0.09 | -1.67% | 5.10 | 5.50 | 156822 | 8224.86 | 2.57% |
| 2025-03-21 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.64 | 110038 | 6033.16 | 1.80% |
| 2025-03-20 | 5.62 | 5.57 | -0.10 | -1.76% | 5.55 | 5.70 | 87784 | 4912.31 | 1.44% |
| 2025-03-19 | 5.62 | 5.67 | 0.09 | 1.61% | 5.55 | 5.74 | 160286 | 9032.43 | 2.62% |
| 2025-03-18 | 5.63 | 5.58 | -0.07 | -1.24% | 5.52 | 5.65 | 152932 | 8505.15 | 2.50% |
| 2025-03-17 | 5.71 | 5.65 | -0.07 | -1.22% | 5.64 | 5.77 | 144206 | 8196.62 | 2.36% |
| 2025-03-14 | 5.67 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 122269 | 6922.61 | 2.00% |
| 2025-03-13 | 5.85 | 5.70 | -0.19 | -3.23% | 5.62 | 5.87 | 173008 | 9894.00 | 2.83% |
| 2025-03-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.84 | 5.97 | 215447 | 12732.40 | 3.53% |
| 2025-03-11 | 5.70 | 5.89 | 0.12 | 2.08% | 5.68 | 6.23 | 266521 | 15772.68 | 4.36% |
| 2025-03-10 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.86 | 134548 | 7768.00 | 2.20% |
| 2025-03-07 | 5.79 | 5.72 | -0.06 | -1.04% | 5.67 | 5.89 | 160597 | 9241.01 | 2.63% |
| 2025-03-06 | 5.67 | 5.78 | 0.12 | 2.12% | 5.67 | 5.85 | 189204 | 10888.44 | 3.10% |
| 2025-03-05 | 5.80 | 5.66 | -0.15 | -2.58% | 5.58 | 5.80 | 175574 | 9943.08 | 2.87% |
| 2025-03-04 | 5.75 | 5.81 | 0.01 | 0.17% | 5.69 | 5.89 | 123472 | 7123.59 | 2.02% |
| 2025-03-03 | 5.72 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 167650 | 9678.87 | 2.74% |
| 2025-02-28 | 6.01 | 5.69 | -0.38 | -6.26% | 5.66 | 6.07 | 244474 | 14313.25 | 4.00% |
| 2025-02-27 | 6.17 | 6.07 | -0.18 | -2.88% | 6.02 | 6.45 | 361006 | 22219.68 | 5.91% |
| 2025-02-26 | 6.07 | 6.25 | 0.22 | 3.65% | 6.02 | 6.25 | 444455 | 27226.87 | 7.28% |
| 2025-02-25 | 5.97 | 6.03 | 0.03 | 0.50% | 5.85 | 6.10 | 371128 | 22214.71 | 6.08% |
| 2025-02-24 | 5.95 | 6.00 | 0.05 | 0.84% | 5.82 | 6.04 | 400783 | 23857.73 | 6.56% |
| 2025-02-21 | 5.85 | 5.95 | 0.06 | 1.02% | 5.75 | 6.00 | 413789 | 24324.01 | 6.77% |
| 2025-02-20 | 6.02 | 5.89 | -0.32 | -5.15% | 5.86 | 6.04 | 530196 | 31347.44 | 8.68% |
| 2025-02-19 | 6.03 | 6.21 | 0.27 | 4.55% | 5.71 | 6.42 | 929456 | 56174.52 | 15.22% |
| 2025-02-18 | 5.42 | 5.94 | 0.54 | 10.00% | 5.40 | 5.94 | 178850 | 10377.94 | 2.93% |
深证大盘股票行情在线 K线走势图
