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 |
|---|
| 2025-09-16 | 5.90 | 5.97 | 0.10 | 1.70% | 5.84 | 5.97 | 132478 | 7860.55 | 2.16% |
| 2025-09-15 | 5.92 | 5.87 | -0.04 | -0.68% | 5.84 | 5.95 | 109165 | 6409.92 | 1.78% |
| 2025-09-12 | 6.02 | 5.91 | -0.11 | -1.83% | 5.90 | 6.05 | 168160 | 10023.57 | 2.74% |
| 2025-09-11 | 5.97 | 6.02 | 0.01 | 0.17% | 5.84 | 6.03 | 198681 | 11780.41 | 3.24% |
| 2025-09-10 | 6.06 | 6.01 | -0.05 | -0.83% | 5.99 | 6.13 | 135773 | 8186.10 | 2.22% |
| 2025-09-09 | 6.11 | 6.06 | -0.09 | -1.46% | 6.03 | 6.18 | 154647 | 9440.19 | 2.52% |
| 2025-09-08 | 6.14 | 6.15 | 0.04 | 0.65% | 5.96 | 6.15 | 204920 | 12413.68 | 3.34% |
| 2025-09-05 | 6.03 | 6.11 | 0.09 | 1.50% | 5.97 | 6.12 | 187666 | 11379.33 | 3.06% |
| 2025-09-04 | 6.02 | 6.02 | 0.00 | 0.00% | 5.90 | 6.15 | 234556 | 14150.54 | 3.83% |
| 2025-09-03 | 6.05 | 6.02 | 0.01 | 0.17% | 5.83 | 6.16 | 249058 | 14944.41 | 4.06% |
| 2025-09-02 | 6.13 | 6.01 | -0.12 | -1.96% | 5.95 | 6.16 | 221563 | 13364.30 | 3.62% |
| 2025-09-01 | 6.25 | 6.13 | -0.01 | -0.16% | 6.09 | 6.26 | 174255 | 10755.42 | 2.84% |
| 2025-08-29 | 6.27 | 6.14 | -0.17 | -2.69% | 6.12 | 6.27 | 165690 | 10227.77 | 2.70% |
| 2025-08-28 | 6.13 | 6.31 | 0.17 | 2.77% | 5.99 | 6.31 | 307158 | 19021.37 | 5.01% |
| 2025-08-27 | 6.45 | 6.14 | -0.30 | -4.66% | 6.13 | 6.45 | 320997 | 20295.60 | 5.24% |
| 2025-08-26 | 6.39 | 6.44 | 0.06 | 0.94% | 6.37 | 6.51 | 344738 | 22263.97 | 5.63% |
| 2025-08-25 | 6.49 | 6.38 | -0.04 | -0.62% | 6.33 | 6.50 | 420617 | 26922.10 | 6.86% |
| 2025-08-22 | 6.43 | 6.42 | -0.04 | -0.62% | 6.30 | 6.48 | 262595 | 16805.30 | 4.29% |
| 2025-08-21 | 6.45 | 6.46 | 0.04 | 0.62% | 6.36 | 6.65 | 342118 | 22055.86 | 5.58% |
| 2025-08-20 | 6.38 | 6.42 | 0.02 | 0.31% | 6.28 | 6.45 | 297493 | 18960.50 | 4.85% |
| 2025-08-19 | 6.07 | 6.40 | 0.32 | 5.26% | 6.04 | 6.54 | 559454 | 35296.49 | 9.13% |
| 2025-08-18 | 6.05 | 6.08 | 0.04 | 0.66% | 6.05 | 6.17 | 211717 | 12941.46 | 3.46% |
| 2025-08-15 | 5.98 | 6.04 | 0.05 | 0.83% | 5.98 | 6.09 | 171591 | 10365.86 | 2.80% |
| 2025-08-14 | 6.18 | 5.99 | -0.16 | -2.60% | 5.98 | 6.20 | 229064 | 13915.36 | 3.74% |
| 2025-08-13 | 6.23 | 6.15 | -0.09 | -1.44% | 6.12 | 6.30 | 296061 | 18340.00 | 4.83% |
| 2025-08-12 | 6.21 | 6.24 | 0.06 | 0.97% | 6.17 | 6.34 | 333418 | 20799.01 | 5.44% |
| 2025-08-11 | 6.01 | 6.18 | 0.16 | 2.66% | 6.00 | 6.26 | 311734 | 19153.72 | 5.09% |
| 2025-08-08 | 6.14 | 6.02 | -0.12 | -1.95% | 6.00 | 6.14 | 202280 | 12221.20 | 3.30% |
| 2025-08-07 | 6.04 | 6.14 | 0.07 | 1.15% | 6.02 | 6.21 | 361726 | 22221.90 | 5.90% |
| 2025-08-06 | 6.08 | 6.07 | -0.04 | -0.65% | 6.03 | 6.12 | 267805 | 16205.22 | 4.37% |
| 2025-08-05 | 6.05 | 6.11 | 0.06 | 0.99% | 6.00 | 6.14 | 310645 | 18899.78 | 5.07% |
| 2025-08-04 | 5.98 | 6.05 | 0.06 | 1.00% | 5.89 | 6.06 | 354277 | 21278.08 | 5.78% |
| 2025-08-01 | 5.99 | 5.99 | 0.02 | 0.34% | 5.94 | 6.04 | 416967 | 24955.22 | 6.80% |
| 2025-07-31 | 6.23 | 5.97 | -0.25 | -4.02% | 5.93 | 6.33 | 912017 | 55435.60 | 14.88% |
| 2025-07-30 | 5.64 | 6.22 | 0.57 | 10.09% | 5.59 | 6.22 | 298584 | 18103.29 | 4.87% |
| 2025-07-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.54 | 5.67 | 119731 | 6704.55 | 1.95% |
| 2025-07-28 | 5.78 | 5.67 | -0.09 | -1.56% | 5.65 | 5.79 | 126003 | 7175.28 | 2.06% |
| 2025-07-25 | 5.78 | 5.76 | 0.01 | 0.17% | 5.71 | 5.81 | 153739 | 8849.44 | 2.51% |
| 2025-07-24 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.76 | 115180 | 6595.63 | 1.88% |
| 2025-07-23 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.82 | 148640 | 8543.53 | 2.43% |
| 2025-07-22 | 5.77 | 5.80 | 0.04 | 0.69% | 5.71 | 5.80 | 159712 | 9186.32 | 2.61% |
| 2025-07-21 | 5.75 | 5.76 | 0.03 | 0.52% | 5.72 | 5.81 | 103887 | 5981.38 | 1.70% |
| 2025-07-18 | 5.76 | 5.73 | -0.03 | -0.52% | 5.69 | 5.85 | 146397 | 8408.14 | 2.39% |
| 2025-07-17 | 5.63 | 5.76 | 0.14 | 2.49% | 5.59 | 5.77 | 180421 | 10287.91 | 2.94% |
| 2025-07-16 | 5.59 | 5.62 | 0.05 | 0.90% | 5.53 | 5.64 | 133086 | 7445.37 | 2.17% |
| 2025-07-15 | 5.82 | 5.57 | -0.31 | -5.27% | 5.45 | 5.83 | 352985 | 19665.86 | 5.76% |
| 2025-07-14 | 5.88 | 5.88 | 0.01 | 0.17% | 5.80 | 5.91 | 132456 | 7746.67 | 2.16% |
| 2025-07-11 | 5.88 | 5.87 | -0.01 | -0.17% | 5.83 | 5.92 | 158603 | 9315.71 | 2.59% |
| 2025-07-10 | 5.84 | 5.88 | 0.01 | 0.17% | 5.84 | 5.97 | 140062 | 8263.32 | 2.29% |
| 2025-07-09 | 5.98 | 5.87 | -0.09 | -1.51% | 5.85 | 6.02 | 170787 | 10093.60 | 2.79% |
| 2025-07-08 | 5.95 | 5.96 | 0.00 | 0.00% | 5.91 | 6.00 | 157500 | 9367.36 | 2.57% |
| 2025-07-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.91 | 6.02 | 151006 | 9014.02 | 2.46% |
| 2025-07-04 | 6.06 | 5.93 | -0.12 | -1.98% | 5.92 | 6.06 | 211175 | 12604.78 | 3.45% |
| 2025-07-03 | 6.10 | 6.05 | -0.05 | -0.82% | 6.01 | 6.14 | 291959 | 17678.24 | 4.76% |
| 2025-07-02 | 6.12 | 6.10 | -0.08 | -1.29% | 6.06 | 6.28 | 347229 | 21272.60 | 5.67% |
| 2025-07-01 | 6.09 | 6.18 | 0.08 | 1.31% | 6.04 | 6.36 | 528431 | 32651.85 | 8.62% |
| 2025-06-30 | 6.04 | 6.10 | 0.15 | 2.52% | 5.98 | 6.14 | 450677 | 27310.41 | 7.35% |
| 2025-06-27 | 5.92 | 5.95 | 0.04 | 0.68% | 5.89 | 6.00 | 262285 | 15580.64 | 4.28% |
| 2025-06-26 | 5.94 | 5.91 | -0.07 | -1.17% | 5.89 | 6.00 | 402656 | 23966.31 | 6.57% |
| 2025-06-25 | 6.11 | 5.98 | 0.00 | 0.00% | 5.86 | 6.15 | 818053 | 48753.48 | 13.35% |
| 2025-06-24 | 5.44 | 5.98 | 0.54 | 9.93% | 5.40 | 5.98 | 266627 | 15785.11 | 4.35% |
| 2025-06-23 | 5.19 | 5.44 | 0.19 | 3.62% | 5.19 | 5.45 | 149590 | 8052.50 | 2.44% |
| 2025-06-20 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.35 | 76307 | 4032.75 | 1.25% |
| 2025-06-19 | 5.42 | 5.25 | -0.17 | -3.14% | 5.25 | 5.45 | 96142 | 5119.86 | 1.57% |
| 2025-06-18 | 5.49 | 5.42 | -0.07 | -1.28% | 5.40 | 5.50 | 79397 | 4309.80 | 1.30% |
| 2025-06-17 | 5.51 | 5.49 | -0.02 | -0.36% | 5.45 | 5.55 | 81126 | 4450.09 | 1.32% |
| 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% |
深证大盘股票行情在线 K线走势图
