软通动力(301236)股票行情
软通动力(301236)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 |
|---|
| 2025-12-17 | 45.25 | 45.69 | 0.65 | 1.44% | 44.33 | 45.94 | 133336 | 60158.23 | 1.70% | 5.00 |
| 2025-12-16 | 46.21 | 45.04 | -0.97 | -2.11% | 45.01 | 46.25 | 110543 | 50198.27 | 1.41% | 4.00 |
| 2025-12-15 | 46.50 | 46.01 | -0.87 | -1.86% | 45.97 | 47.13 | 123080 | 57187.57 | 1.57% | 0.00 |
| 2025-12-12 | 45.82 | 46.88 | 1.06 | 2.31% | 45.68 | 47.00 | 182430 | 84992.66 | 2.33% | 0.00 |
| 2025-12-11 | 46.70 | 45.82 | -0.82 | -1.76% | 45.80 | 46.77 | 112836 | 52057.57 | 1.44% | 2.00 |
| 2025-12-10 | 46.50 | 46.64 | -0.16 | -0.34% | 46.00 | 46.69 | 105808 | 48957.89 | 1.35% | 0.00 |
| 2025-12-09 | 46.99 | 46.80 | -0.08 | -0.17% | 46.70 | 47.99 | 151683 | 71756.96 | 1.94% | 28.00 |
| 2025-12-08 | 46.33 | 46.88 | 0.57 | 1.23% | 46.33 | 47.12 | 123423 | 57892.79 | 1.58% | 1.00 |
| 2025-12-05 | 46.25 | 46.31 | 0.46 | 1.00% | 45.80 | 46.51 | 128734 | 59448.43 | 1.64% | 20.00 |
| 2025-12-04 | 45.99 | 45.85 | -0.10 | -0.22% | 45.48 | 46.47 | 109334 | 50143.40 | 1.40% | 11.00 |
| 2025-12-03 | 47.18 | 45.95 | -1.13 | -2.40% | 45.85 | 47.28 | 149249 | 69165.10 | 1.91% | 12.00 |
| 2025-12-02 | 48.43 | 47.08 | -1.45 | -2.99% | 47.02 | 48.43 | 134509 | 63909.27 | 1.72% | 1.00 |
| 2025-12-01 | 47.66 | 48.53 | 0.88 | 1.85% | 47.34 | 48.74 | 138549 | 66809.96 | 1.77% | 22.00 |
| 2025-11-28 | 47.82 | 47.65 | 0.00 | 0.00% | 47.21 | 48.06 | 104391 | 49665.63 | 1.33% | 12.00 |
| 2025-11-27 | 48.04 | 47.65 | -0.58 | -1.20% | 47.61 | 48.74 | 130690 | 62926.78 | 1.67% | 96.00 |
| 2025-11-26 | 48.86 | 48.23 | -0.76 | -1.55% | 48.09 | 49.40 | 166282 | 80864.91 | 2.12% | 0.00 |
| 2025-11-25 | 48.60 | 48.99 | 0.39 | 0.80% | 48.60 | 49.88 | 162931 | 80465.32 | 2.08% | 2.00 |
| 2025-11-24 | 49.19 | 48.60 | -0.50 | -1.02% | 46.51 | 49.69 | 243706 | 116063.20 | 3.11% | 0.00 |
| 2025-11-21 | 49.97 | 49.10 | -1.79 | -3.52% | 49.10 | 50.99 | 178422 | 88805.50 | 2.28% | 11.00 |
| 2025-11-20 | 51.71 | 50.89 | -0.19 | -0.37% | 50.88 | 51.99 | 172425 | 88679.55 | 2.20% | 16.00 |
| 2025-11-19 | 52.25 | 51.08 | -1.23 | -2.35% | 50.91 | 52.25 | 155368 | 79729.33 | 1.98% | 1.00 |
| 2025-11-18 | 51.30 | 52.31 | 0.57 | 1.10% | 51.25 | 52.85 | 287900 | 150707.84 | 3.68% | 10.00 |
| 2025-11-17 | 49.97 | 51.74 | 2.87 | 5.87% | 49.86 | 52.50 | 347953 | 179161.64 | 4.44% | 0.00 |
| 2025-11-14 | 49.65 | 48.87 | -0.82 | -1.65% | 48.80 | 50.06 | 109023 | 53967.33 | 1.39% | 36.00 |
| 2025-11-13 | 49.32 | 49.69 | 0.24 | 0.49% | 49.12 | 49.78 | 98008 | 48535.73 | 1.25% | 20.00 |
| 2025-11-12 | 50.30 | 49.45 | -0.89 | -1.77% | 48.88 | 50.56 | 155960 | 77514.04 | 1.99% | 12.00 |
| 2025-11-11 | 51.80 | 50.34 | -0.99 | -1.93% | 50.31 | 51.80 | 128720 | 65357.21 | 1.64% | 5.00 |
| 2025-11-10 | 51.00 | 51.33 | 0.22 | 0.43% | 50.93 | 51.68 | 115826 | 59307.34 | 1.48% | 0.00 |
| 2025-11-07 | 52.18 | 51.11 | -1.24 | -2.37% | 51.11 | 52.18 | 151416 | 77952.50 | 1.93% | 1.00 |
| 2025-11-06 | 53.29 | 52.35 | -0.83 | -1.56% | 52.01 | 53.41 | 186475 | 97611.10 | 2.38% | 3.00 |
| 2025-11-05 | 52.02 | 53.18 | 0.19 | 0.36% | 51.80 | 54.45 | 209821 | 110975.50 | 2.68% | 14.00 |
| 2025-11-04 | 53.21 | 52.99 | -0.73 | -1.36% | 52.46 | 53.69 | 176928 | 93898.45 | 2.26% | 1.00 |
| 2025-11-03 | 53.37 | 53.72 | 0.51 | 0.96% | 52.73 | 54.50 | 265607 | 142981.83 | 3.39% | 2.00 |
| 2025-10-31 | 52.01 | 53.21 | 1.07 | 2.05% | 51.69 | 53.35 | 249500 | 131893.36 | 3.19% | 18.00 |
| 2025-10-30 | 51.79 | 52.14 | 0.74 | 1.44% | 51.55 | 53.00 | 284217 | 148972.33 | 3.63% | 28.00 |
| 2025-10-29 | 51.10 | 51.40 | 0.21 | 0.41% | 50.34 | 51.41 | 156076 | 79404.18 | 1.99% | 19.00 |
| 2025-10-28 | 51.31 | 51.19 | -0.19 | -0.37% | 50.85 | 51.80 | 151782 | 77956.88 | 1.94% | 3.00 |
| 2025-10-27 | 51.08 | 51.38 | 0.76 | 1.50% | 50.95 | 51.60 | 169166 | 86844.52 | 2.16% | 16.00 |
| 2025-10-24 | 50.56 | 50.62 | 0.07 | 0.14% | 50.46 | 50.92 | 128483 | 65137.37 | 1.64% | 10.00 |
| 2025-10-23 | 50.45 | 50.55 | 0.34 | 0.68% | 50.12 | 50.99 | 107433 | 54238.64 | 1.37% | 0.00 |
| 2025-10-22 | 51.15 | 50.21 | -0.95 | -1.86% | 50.21 | 51.15 | 127798 | 64559.63 | 1.63% | 15.00 |
| 2025-10-21 | 51.05 | 51.16 | 0.20 | 0.39% | 50.05 | 51.35 | 171198 | 86760.83 | 2.19% | 3.00 |
| 2025-10-20 | 51.50 | 50.96 | 0.00 | 0.00% | 50.89 | 51.88 | 136708 | 70123.29 | 1.75% | 3.00 |
| 2025-10-17 | 53.00 | 50.96 | -2.28 | -4.28% | 50.80 | 53.04 | 206430 | 106902.59 | 2.64% | 60.00 |
| 2025-10-16 | 51.80 | 53.24 | 1.33 | 2.56% | 50.75 | 54.20 | 330167 | 172711.80 | 4.22% | 8.00 |
| 2025-10-15 | 51.65 | 51.91 | -0.07 | -0.13% | 51.04 | 52.24 | 165874 | 85716.45 | 2.12% | 11.00 |
| 2025-10-14 | 53.80 | 51.98 | -2.01 | -3.72% | 51.80 | 54.17 | 272140 | 143384.38 | 3.48% | 0.00 |
| 2025-10-13 | 51.65 | 53.99 | 0.91 | 1.71% | 51.28 | 54.72 | 282484 | 152025.39 | 3.61% | 30.00 |
| 2025-10-10 | 55.38 | 53.08 | -2.76 | -4.94% | 52.90 | 55.45 | 323682 | 173701.48 | 4.13% | 2.00 |
| 2025-10-09 | 55.55 | 55.84 | 0.69 | 1.25% | 54.71 | 56.49 | 255251 | 142347.77 | 3.26% | 0.00 |
| 2025-09-30 | 55.16 | 55.15 | 0.50 | 0.91% | 55.00 | 56.16 | 210295 | 116733.29 | 2.69% | 15.00 |
| 2025-09-29 | 54.96 | 54.65 | 0.29 | 0.53% | 53.91 | 55.20 | 189008 | 103055.96 | 2.41% | 0.00 |
| 2025-09-26 | 56.78 | 54.36 | -2.56 | -4.50% | 54.20 | 56.78 | 262842 | 145468.89 | 3.36% | 7.00 |
| 2025-09-25 | 56.47 | 56.92 | 0.47 | 0.83% | 56.15 | 57.86 | 340213 | 194614.92 | 4.34% | 0.00 |
| 2025-09-24 | 54.30 | 56.45 | 1.71 | 3.12% | 54.05 | 57.16 | 303421 | 169519.08 | 3.87% | 11.00 |
| 2025-09-23 | 56.18 | 54.74 | -1.49 | -2.65% | 53.50 | 56.18 | 307646 | 167616.33 | 3.93% | 17.00 |
| 2025-09-22 | 56.08 | 56.23 | 0.15 | 0.27% | 54.74 | 56.70 | 287798 | 161520.95 | 3.67% | 3.00 |
| 2025-09-19 | 57.80 | 56.08 | -0.92 | -1.61% | 55.80 | 57.96 | 303683 | 172161.09 | 3.88% | 7.00 |
| 2025-09-18 | 57.21 | 57.00 | -0.27 | -0.47% | 56.38 | 60.00 | 480168 | 278682.91 | 6.13% | 137.00 |
| 2025-09-17 | 57.00 | 57.27 | -0.01 | -0.02% | 56.49 | 57.78 | 268507 | 153467.17 | 3.43% | 212.00 |
| 2025-09-16 | 55.61 | 57.28 | 1.37 | 2.45% | 55.26 | 57.98 | 334781 | 190689.75 | 4.27% | 91.00 |
| 2025-09-15 | 54.87 | 55.91 | 0.72 | 1.30% | 54.50 | 57.27 | 327107 | 183137.86 | 4.81% | 22.00 |
| 2025-09-12 | 55.25 | 55.19 | -0.07 | -0.13% | 54.90 | 56.44 | 296842 | 165380.53 | 4.36% | 8.00 |
| 2025-09-11 | 54.00 | 55.26 | 1.77 | 3.31% | 53.21 | 55.68 | 306976 | 167511.02 | 4.51% | 4.00 |
| 2025-09-10 | 53.40 | 53.49 | 0.21 | 0.39% | 53.18 | 54.16 | 177328 | 95125.12 | 2.61% | 22.00 |
| 2025-09-09 | 54.91 | 53.28 | -1.69 | -3.07% | 53.06 | 54.91 | 208894 | 112342.53 | 3.07% | 23.00 |
| 2025-09-08 | 54.60 | 54.97 | 0.25 | 0.46% | 54.42 | 55.40 | 237454 | 130354.35 | 3.49% | 45.00 |
| 2025-09-05 | 54.04 | 54.72 | 1.02 | 1.90% | 53.25 | 54.99 | 244446 | 132325.03 | 3.59% | 24.00 |
| 2025-09-04 | 55.93 | 53.70 | -2.15 | -3.85% | 52.61 | 56.46 | 337466 | 184229.92 | 4.96% | 10.00 |
| 2025-09-03 | 57.67 | 55.85 | -1.41 | -2.46% | 55.46 | 57.77 | 261993 | 148379.81 | 3.85% | 21.00 |
| 2025-09-02 | 59.52 | 57.26 | -2.82 | -4.69% | 57.00 | 59.64 | 405321 | 234982.09 | 5.96% | 15.00 |
| 2025-09-01 | 61.08 | 60.08 | 0.16 | 0.27% | 59.80 | 62.77 | 401226 | 244227.08 | 5.90% | 6.00 |
| 2025-08-29 | 61.61 | 59.92 | -1.52 | -2.47% | 59.54 | 61.98 | 350347 | 210702.41 | 5.15% | 7.00 |
| 2025-08-28 | 60.40 | 61.44 | 0.46 | 0.75% | 59.05 | 61.85 | 546659 | 329846.44 | 8.04% | 107.00 |
| 2025-08-27 | 62.69 | 60.98 | -1.13 | -1.82% | 60.98 | 63.59 | 578568 | 358964.69 | 8.50% | 102.00 |
| 2025-08-26 | 61.00 | 62.11 | 0.92 | 1.50% | 60.59 | 65.50 | 703470 | 446074.12 | 10.34% | 9.00 |
| 2025-08-25 | 63.00 | 61.19 | -0.20 | -0.33% | 60.38 | 63.38 | 630601 | 389595.56 | 9.27% | 269.00 |
| 2025-08-22 | 59.11 | 61.39 | 2.66 | 4.53% | 59.11 | 62.44 | 621801 | 376917.25 | 9.14% | 43.00 |
| 2025-08-21 | 59.53 | 58.73 | -1.03 | -1.72% | 58.41 | 60.27 | 376764 | 223335.09 | 5.54% | 0.00 |
| 2025-08-20 | 60.06 | 59.76 | -0.43 | -0.71% | 58.20 | 60.80 | 508391 | 301461.66 | 7.47% | 4.00 |
深证大盘股票行情在线 K线走势图
软通动力(301236)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
