榕基软件(002474)股票行情
榕基软件(002474)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 |
|---|
| 2025-06-13 | 6.76 | 6.86 | 0.10 | 1.48% | 6.61 | 7.10 | 561011 | 38586.50 | 10.57% |
| 2025-06-12 | 6.73 | 6.76 | -0.02 | -0.29% | 6.72 | 6.85 | 159477 | 10819.13 | 3.01% |
| 2025-06-11 | 6.74 | 6.78 | 0.01 | 0.15% | 6.72 | 6.83 | 161443 | 10950.47 | 3.04% |
| 2025-06-10 | 6.94 | 6.77 | -0.17 | -2.45% | 6.66 | 6.94 | 266286 | 18061.50 | 5.02% |
| 2025-06-09 | 6.91 | 6.94 | 0.00 | 0.00% | 6.85 | 6.98 | 281554 | 19464.45 | 5.31% |
| 2025-06-06 | 6.77 | 6.94 | 0.11 | 1.61% | 6.76 | 7.05 | 436589 | 30167.93 | 8.23% |
| 2025-06-05 | 6.67 | 6.83 | 0.17 | 2.55% | 6.62 | 6.89 | 404149 | 27330.14 | 7.62% |
| 2025-06-04 | 6.76 | 6.66 | 0.14 | 2.15% | 6.60 | 6.96 | 406366 | 27242.68 | 7.66% |
| 2025-06-03 | 6.47 | 6.52 | 0.00 | 0.00% | 6.47 | 6.65 | 104714 | 6874.77 | 1.97% |
| 2025-05-30 | 6.67 | 6.52 | -0.16 | -2.40% | 6.50 | 6.67 | 130543 | 8562.95 | 2.46% |
| 2025-05-29 | 6.42 | 6.68 | 0.26 | 4.05% | 6.40 | 6.69 | 210386 | 13883.54 | 3.97% |
| 2025-05-28 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.57 | 90371 | 5829.85 | 1.70% |
| 2025-05-27 | 6.50 | 6.51 | 0.00 | 0.00% | 6.41 | 6.58 | 98793 | 6396.20 | 1.86% |
| 2025-05-26 | 6.34 | 6.51 | 0.17 | 2.68% | 6.34 | 6.58 | 148841 | 9638.65 | 2.81% |
| 2025-05-23 | 6.50 | 6.34 | -0.16 | -2.46% | 6.32 | 6.56 | 143241 | 9230.88 | 2.70% |
| 2025-05-22 | 6.60 | 6.50 | -0.11 | -1.66% | 6.49 | 6.66 | 142285 | 9323.91 | 2.68% |
| 2025-05-21 | 6.75 | 6.61 | -0.15 | -2.22% | 6.60 | 6.77 | 147271 | 9806.41 | 2.78% |
| 2025-05-20 | 6.57 | 6.76 | 0.20 | 3.05% | 6.49 | 6.79 | 251302 | 16802.97 | 4.74% |
| 2025-05-19 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.59 | 105366 | 6880.24 | 1.99% |
| 2025-05-16 | 6.50 | 6.51 | 0.01 | 0.15% | 6.41 | 6.57 | 89708 | 5849.38 | 1.69% |
| 2025-05-15 | 6.72 | 6.50 | -0.18 | -2.69% | 6.48 | 6.72 | 144339 | 9438.65 | 2.72% |
| 2025-05-14 | 6.68 | 6.68 | 0.00 | 0.00% | 6.62 | 6.75 | 126664 | 8460.40 | 2.39% |
| 2025-05-13 | 6.84 | 6.68 | -0.08 | -1.18% | 6.67 | 6.84 | 126779 | 8539.58 | 2.39% |
| 2025-05-12 | 6.77 | 6.76 | 0.08 | 1.20% | 6.67 | 6.79 | 132567 | 8923.35 | 2.50% |
| 2025-05-09 | 6.86 | 6.68 | -0.19 | -2.77% | 6.65 | 6.86 | 165370 | 11116.47 | 3.12% |
| 2025-05-08 | 6.69 | 6.87 | 0.14 | 2.08% | 6.68 | 6.88 | 209203 | 14282.81 | 3.94% |
| 2025-05-07 | 6.85 | 6.73 | -0.04 | -0.59% | 6.64 | 6.89 | 204111 | 13760.05 | 3.85% |
| 2025-05-06 | 6.51 | 6.77 | 0.28 | 4.31% | 6.51 | 6.78 | 238011 | 15930.62 | 4.49% |
| 2025-04-30 | 6.40 | 6.49 | 0.14 | 2.20% | 6.36 | 6.55 | 135823 | 8823.43 | 2.56% |
| 2025-04-29 | 6.19 | 6.35 | 0.09 | 1.44% | 6.16 | 6.43 | 121879 | 7739.48 | 2.30% |
| 2025-04-28 | 6.42 | 6.26 | -0.15 | -2.34% | 6.26 | 6.46 | 160129 | 10103.70 | 3.02% |
| 2025-04-25 | 6.42 | 6.41 | -0.02 | -0.31% | 6.41 | 6.54 | 177661 | 11466.02 | 3.35% |
| 2025-04-24 | 6.60 | 6.43 | -0.20 | -3.02% | 6.41 | 6.64 | 236767 | 15364.09 | 4.46% |
| 2025-04-23 | 6.56 | 6.63 | 0.01 | 0.15% | 6.52 | 6.88 | 406846 | 27249.72 | 7.67% |
| 2025-04-22 | 6.31 | 6.62 | 0.27 | 4.25% | 6.31 | 6.98 | 514824 | 34544.04 | 9.70% |
| 2025-04-21 | 6.10 | 6.35 | 0.23 | 3.76% | 6.08 | 6.38 | 188964 | 11904.95 | 3.56% |
| 2025-04-18 | 6.16 | 6.12 | -0.04 | -0.65% | 6.07 | 6.22 | 129140 | 7915.29 | 2.43% |
| 2025-04-17 | 6.06 | 6.16 | 0.03 | 0.49% | 6.02 | 6.26 | 165715 | 10268.56 | 3.12% |
| 2025-04-16 | 6.26 | 6.13 | -0.18 | -2.85% | 6.01 | 6.39 | 247826 | 15352.73 | 4.67% |
| 2025-04-15 | 6.20 | 6.31 | 0.15 | 2.44% | 6.13 | 6.38 | 300773 | 18860.76 | 5.67% |
| 2025-04-14 | 6.10 | 6.16 | 0.12 | 1.99% | 6.10 | 6.23 | 148375 | 9162.02 | 2.80% |
| 2025-04-11 | 5.90 | 6.04 | 0.04 | 0.67% | 5.88 | 6.09 | 164856 | 9938.93 | 3.11% |
| 2025-04-10 | 5.92 | 6.00 | 0.19 | 3.27% | 5.92 | 6.11 | 238387 | 14360.60 | 4.49% |
| 2025-04-09 | 5.48 | 5.81 | 0.24 | 4.31% | 5.10 | 5.88 | 330179 | 18262.68 | 6.22% |
| 2025-04-08 | 5.71 | 5.57 | -0.37 | -6.23% | 5.35 | 5.99 | 354508 | 19794.88 | 6.68% |
| 2025-04-07 | 6.11 | 5.94 | -0.66 | -10.00% | 5.94 | 6.25 | 142917 | 8566.34 | 2.69% |
| 2025-04-03 | 6.57 | 6.60 | -0.03 | -0.45% | 6.54 | 6.71 | 103962 | 6885.95 | 1.96% |
| 2025-04-02 | 6.60 | 6.63 | 0.02 | 0.30% | 6.57 | 6.73 | 111478 | 7437.56 | 2.10% |
| 2025-04-01 | 6.65 | 6.61 | 0.02 | 0.30% | 6.61 | 6.75 | 197979 | 13198.07 | 3.73% |
| 2025-03-31 | 6.64 | 6.59 | -0.11 | -1.64% | 6.41 | 6.68 | 260149 | 16981.04 | 4.90% |
| 2025-03-28 | 6.70 | 6.70 | 0.02 | 0.30% | 6.67 | 7.09 | 387937 | 26470.95 | 7.31% |
| 2025-03-27 | 6.76 | 6.68 | -0.09 | -1.33% | 6.63 | 6.81 | 161063 | 10811.28 | 3.03% |
| 2025-03-26 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.83 | 121758 | 8262.71 | 2.29% |
| 2025-03-25 | 6.82 | 6.70 | -0.10 | -1.47% | 6.65 | 6.83 | 153088 | 10321.95 | 2.88% |
| 2025-03-24 | 7.08 | 6.80 | -0.28 | -3.95% | 6.62 | 7.10 | 265860 | 18183.66 | 5.01% |
| 2025-03-21 | 7.31 | 7.08 | -0.27 | -3.67% | 7.07 | 7.34 | 275905 | 19807.75 | 5.20% |
| 2025-03-20 | 7.40 | 7.35 | -0.03 | -0.41% | 7.32 | 7.49 | 175453 | 13001.45 | 3.31% |
| 2025-03-19 | 7.47 | 7.38 | -0.13 | -1.73% | 7.35 | 7.48 | 197294 | 14591.44 | 3.72% |
| 2025-03-18 | 7.56 | 7.51 | -0.01 | -0.13% | 7.45 | 7.61 | 200254 | 15050.61 | 3.77% |
| 2025-03-17 | 7.57 | 7.52 | -0.06 | -0.79% | 7.48 | 7.69 | 222339 | 16796.71 | 4.19% |
| 2025-03-14 | 7.43 | 7.58 | 0.15 | 2.02% | 7.33 | 7.65 | 297449 | 22312.37 | 5.60% |
| 2025-03-13 | 7.64 | 7.43 | -0.26 | -3.38% | 7.30 | 7.65 | 340285 | 25307.98 | 6.41% |
| 2025-03-12 | 7.70 | 7.69 | 0.05 | 0.65% | 7.66 | 7.83 | 307280 | 23804.25 | 5.79% |
| 2025-03-11 | 7.52 | 7.64 | -0.05 | -0.65% | 7.48 | 7.69 | 249721 | 18969.91 | 4.70% |
| 2025-03-10 | 7.75 | 7.69 | -0.13 | -1.66% | 7.60 | 7.85 | 358900 | 27652.15 | 6.76% |
| 2025-03-07 | 8.03 | 7.82 | -0.20 | -2.49% | 7.74 | 8.25 | 661814 | 53082.81 | 12.47% |
| 2025-03-06 | 7.83 | 8.02 | 0.22 | 2.82% | 7.83 | 8.12 | 732306 | 58544.54 | 13.80% |
| 2025-03-05 | 7.70 | 7.80 | 0.06 | 0.78% | 7.58 | 7.83 | 504363 | 38878.73 | 9.50% |
| 2025-03-04 | 7.45 | 7.74 | 0.11 | 1.44% | 7.41 | 7.95 | 535121 | 41373.60 | 10.08% |
| 2025-03-03 | 8.11 | 7.63 | -0.57 | -6.95% | 7.47 | 8.20 | 926868 | 72033.80 | 17.46% |
| 2025-02-28 | 8.34 | 8.20 | -0.28 | -3.30% | 8.03 | 8.79 | 1059201 | 89164.59 | 19.96% |
| 2025-02-27 | 9.07 | 8.48 | -0.54 | -5.99% | 8.40 | 9.43 | 1593125 | 140117.33 | 30.02% |
| 2025-02-26 | 8.04 | 9.02 | 0.82 | 10.00% | 7.92 | 9.02 | 1143183 | 97625.54 | 21.54% |
| 2025-02-25 | 7.59 | 8.20 | 0.37 | 4.73% | 7.52 | 8.61 | 1634094 | 135023.30 | 30.79% |
| 2025-02-24 | 8.01 | 7.83 | -0.26 | -3.21% | 7.71 | 8.01 | 1084606 | 85317.77 | 20.43% |
| 2025-02-21 | 7.24 | 8.09 | 0.74 | 10.07% | 7.24 | 8.09 | 957743 | 73963.25 | 18.04% |
| 2025-02-20 | 7.58 | 7.35 | -0.49 | -6.25% | 7.34 | 7.77 | 1035356 | 77490.11 | 19.51% |
| 2025-02-19 | 8.50 | 7.84 | 0.06 | 0.77% | 7.52 | 8.50 | 1627437 | 130634.59 | 30.66% |
| 2025-02-18 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 223362 | 17377.57 | 4.21% |
| 2025-02-17 | 7.04 | 7.07 | 0.15 | 2.17% | 6.90 | 7.40 | 645121 | 45779.07 | 12.15% |
深证大盘股票行情在线 K线走势图
