华软科技(002453)股票行情 华软科技股票行情 002453股票行情_爱股网
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 |
|---|
| 2025-10-31 | 6.51 | 6.60 | 0.09 | 1.38% | 6.47 | 6.65 | 245597 | 16175.40 | 4.01% |
| 2025-10-30 | 6.65 | 6.51 | -0.17 | -2.54% | 6.44 | 6.65 | 311722 | 20357.06 | 5.09% |
| 2025-10-29 | 6.70 | 6.68 | -0.02 | -0.30% | 6.63 | 6.72 | 246440 | 16406.26 | 4.02% |
| 2025-10-28 | 6.76 | 6.70 | -0.11 | -1.62% | 6.68 | 6.79 | 352240 | 23686.66 | 5.75% |
| 2025-10-27 | 6.87 | 6.81 | 0.11 | 1.64% | 6.80 | 7.05 | 510386 | 35183.48 | 8.33% |
| 2025-10-24 | 6.81 | 6.70 | -0.11 | -1.62% | 6.70 | 6.85 | 285213 | 19220.06 | 4.65% |
| 2025-10-23 | 6.77 | 6.81 | 0.01 | 0.15% | 6.62 | 6.81 | 298381 | 20051.48 | 4.87% |
| 2025-10-22 | 6.91 | 6.80 | -0.21 | -3.00% | 6.76 | 6.96 | 436355 | 29853.24 | 7.12% |
| 2025-10-21 | 6.85 | 7.01 | 0.18 | 2.64% | 6.77 | 7.04 | 569214 | 39405.95 | 9.29% |
| 2025-10-20 | 6.75 | 6.83 | 0.04 | 0.59% | 6.75 | 6.92 | 400829 | 27365.48 | 6.54% |
| 2025-10-17 | 6.73 | 6.79 | 0.06 | 0.89% | 6.67 | 7.05 | 587144 | 40137.11 | 9.58% |
| 2025-10-16 | 6.90 | 6.73 | -0.22 | -3.17% | 6.68 | 6.93 | 487416 | 32952.06 | 7.95% |
| 2025-10-15 | 6.95 | 6.95 | -0.08 | -1.14% | 6.77 | 7.02 | 621222 | 42680.61 | 10.14% |
| 2025-10-14 | 7.09 | 7.03 | -0.07 | -0.99% | 7.00 | 7.28 | 780347 | 55742.61 | 12.73% |
| 2025-10-13 | 6.89 | 7.10 | -0.14 | -1.93% | 6.82 | 7.14 | 643200 | 45368.21 | 10.50% |
| 2025-10-10 | 7.17 | 7.24 | 0.04 | 0.56% | 6.89 | 7.52 | 1237781 | 88415.02 | 20.20% |
| 2025-10-09 | 7.17 | 7.20 | 0.07 | 0.98% | 6.98 | 7.27 | 983043 | 69807.32 | 16.04% |
| 2025-09-30 | 7.50 | 7.13 | -0.77 | -9.75% | 7.12 | 7.60 | 1613537 | 118466.30 | 26.33% |
| 2025-09-29 | 8.12 | 7.90 | -0.88 | -10.02% | 7.90 | 8.62 | 1921616 | 155623.06 | 31.36% |
| 2025-09-26 | 9.50 | 8.78 | -0.98 | -10.04% | 8.78 | 9.56 | 718641 | 65486.61 | 11.73% |
| 2025-09-25 | 9.76 | 9.76 | 0.89 | 10.03% | 9.76 | 9.76 | 91103 | 8891.66 | 1.49% |
| 2025-09-24 | 8.87 | 8.87 | 0.81 | 10.05% | 8.87 | 8.87 | 75325 | 6681.36 | 1.23% |
| 2025-09-23 | 8.06 | 8.06 | 0.73 | 9.96% | 7.56 | 8.06 | 1259406 | 100058.25 | 20.55% |
| 2025-09-22 | 7.33 | 7.33 | 0.67 | 10.06% | 7.33 | 7.33 | 111950 | 8205.97 | 1.83% |
| 2025-09-19 | 6.05 | 6.66 | 0.61 | 10.08% | 6.02 | 6.66 | 620993 | 40417.66 | 10.13% |
| 2025-09-18 | 6.22 | 6.05 | -0.19 | -3.04% | 5.98 | 6.26 | 453477 | 27779.45 | 7.40% |
| 2025-09-17 | 5.96 | 6.24 | 0.27 | 4.52% | 5.94 | 6.57 | 688984 | 43540.54 | 11.24% |
| 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% |
深证大盘股票行情在线 K线走势图
华软科技(002453)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
