软控股份(002073)股票行情
软控股份(002073)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 |
|---|
| 2026-03-25 | 7.01 | 7.10 | 0.11 | 1.57% | 7.01 | 7.20 | 196901 | 13990.87 | 1.95% |
| 2026-03-24 | 6.92 | 6.99 | 0.17 | 2.49% | 6.80 | 7.00 | 175379 | 12121.33 | 1.74% |
| 2026-03-23 | 7.15 | 6.82 | -0.42 | -5.80% | 6.75 | 7.16 | 276379 | 19241.36 | 2.74% |
| 2026-03-20 | 7.40 | 7.24 | -0.16 | -2.16% | 7.24 | 7.46 | 178184 | 13084.49 | 1.77% |
| 2026-03-19 | 7.55 | 7.40 | -0.22 | -2.89% | 7.35 | 7.59 | 211213 | 15727.70 | 2.09% |
| 2026-03-18 | 7.64 | 7.62 | -0.03 | -0.39% | 7.54 | 7.74 | 159653 | 12154.21 | 1.58% |
| 2026-03-17 | 7.78 | 7.65 | -0.10 | -1.29% | 7.64 | 7.83 | 152463 | 11776.87 | 1.51% |
| 2026-03-16 | 7.81 | 7.75 | -0.04 | -0.51% | 7.70 | 7.81 | 159736 | 12376.80 | 1.58% |
| 2026-03-13 | 7.82 | 7.79 | -0.05 | -0.64% | 7.78 | 7.89 | 190917 | 14953.82 | 1.89% |
| 2026-03-12 | 7.81 | 7.84 | 0.03 | 0.38% | 7.78 | 7.89 | 188270 | 14760.94 | 1.86% |
| 2026-03-11 | 7.82 | 7.81 | -0.01 | -0.13% | 7.79 | 7.86 | 170838 | 13370.22 | 1.69% |
| 2026-03-10 | 7.83 | 7.82 | 0.03 | 0.39% | 7.77 | 7.89 | 239508 | 18730.83 | 2.37% |
| 2026-03-09 | 7.69 | 7.79 | 0.03 | 0.39% | 7.56 | 7.81 | 257952 | 19781.90 | 2.56% |
| 2026-03-06 | 7.64 | 7.76 | 0.12 | 1.57% | 7.60 | 7.78 | 181268 | 14020.66 | 1.80% |
| 2026-03-05 | 7.62 | 7.64 | 0.14 | 1.87% | 7.59 | 7.71 | 229225 | 17524.12 | 2.27% |
| 2026-03-04 | 7.64 | 7.50 | -0.19 | -2.47% | 7.47 | 7.71 | 370327 | 28049.72 | 3.67% |
| 2026-03-03 | 8.11 | 7.69 | -0.40 | -4.94% | 7.68 | 8.15 | 538942 | 42379.03 | 5.34% |
| 2026-03-02 | 8.24 | 8.09 | -0.27 | -3.23% | 8.03 | 8.26 | 309066 | 25103.15 | 3.06% |
| 2026-02-27 | 8.33 | 8.36 | 0.00 | 0.00% | 8.28 | 8.37 | 157770 | 13137.45 | 1.56% |
| 2026-02-26 | 8.38 | 8.36 | 0.02 | 0.24% | 8.31 | 8.39 | 192121 | 16031.35 | 1.90% |
| 2026-02-25 | 8.19 | 8.34 | 0.14 | 1.71% | 8.17 | 8.43 | 273231 | 22784.26 | 2.71% |
| 2026-02-24 | 8.10 | 8.20 | 0.18 | 2.24% | 8.08 | 8.26 | 230502 | 18873.79 | 2.28% |
| 2026-02-13 | 8.17 | 8.02 | -0.17 | -2.08% | 8.02 | 8.25 | 239426 | 19460.74 | 2.37% |
| 2026-02-12 | 8.19 | 8.19 | -0.01 | -0.12% | 8.11 | 8.23 | 148044 | 12126.80 | 1.47% |
| 2026-02-11 | 8.19 | 8.20 | 0.00 | 0.00% | 8.17 | 8.28 | 154846 | 12746.30 | 1.53% |
| 2026-02-10 | 8.18 | 8.20 | 0.00 | 0.00% | 8.15 | 8.23 | 125251 | 10273.49 | 1.24% |
| 2026-02-09 | 8.17 | 8.20 | 0.10 | 1.23% | 8.15 | 8.23 | 148209 | 12133.44 | 1.47% |
| 2026-02-06 | 8.02 | 8.10 | 0.00 | 0.00% | 7.99 | 8.19 | 199766 | 16222.17 | 1.98% |
| 2026-02-05 | 8.29 | 8.10 | -0.19 | -2.29% | 8.08 | 8.32 | 262420 | 21390.92 | 2.60% |
| 2026-02-04 | 8.17 | 8.29 | 0.10 | 1.22% | 8.12 | 8.30 | 199144 | 16394.88 | 1.97% |
| 2026-02-03 | 8.17 | 8.19 | 0.09 | 1.11% | 8.12 | 8.21 | 195228 | 15942.18 | 1.93% |
| 2026-02-02 | 8.26 | 8.10 | -0.18 | -2.17% | 8.08 | 8.35 | 253517 | 20812.47 | 2.51% |
| 2026-01-30 | 8.38 | 8.28 | -0.10 | -1.19% | 8.15 | 8.43 | 302009 | 25012.79 | 2.99% |
| 2026-01-29 | 8.41 | 8.38 | -0.06 | -0.71% | 8.32 | 8.54 | 282319 | 23838.50 | 2.80% |
| 2026-01-28 | 8.48 | 8.44 | -0.04 | -0.47% | 8.35 | 8.51 | 218227 | 18412.27 | 2.16% |
| 2026-01-27 | 8.50 | 8.48 | -0.07 | -0.82% | 8.25 | 8.58 | 329928 | 27745.11 | 3.27% |
| 2026-01-26 | 8.71 | 8.55 | -0.15 | -1.72% | 8.49 | 8.79 | 375617 | 32335.12 | 3.72% |
| 2026-01-23 | 8.56 | 8.70 | 0.14 | 1.64% | 8.54 | 8.74 | 353454 | 30671.46 | 3.50% |
| 2026-01-22 | 8.53 | 8.56 | 0.04 | 0.47% | 8.49 | 8.60 | 235242 | 20111.29 | 2.33% |
| 2026-01-21 | 8.46 | 8.52 | 0.03 | 0.35% | 8.37 | 8.55 | 271108 | 23038.74 | 2.69% |
| 2026-01-20 | 8.44 | 8.49 | 0.03 | 0.35% | 8.42 | 8.60 | 288102 | 24456.91 | 2.85% |
| 2026-01-19 | 8.35 | 8.46 | 0.09 | 1.08% | 8.34 | 8.48 | 255962 | 21622.57 | 2.54% |
| 2026-01-16 | 8.40 | 8.37 | -0.02 | -0.24% | 8.32 | 8.43 | 254834 | 21334.45 | 2.52% |
| 2026-01-15 | 8.30 | 8.39 | 0.07 | 0.84% | 8.27 | 8.42 | 226260 | 18911.68 | 2.24% |
| 2026-01-14 | 8.35 | 8.32 | -0.02 | -0.24% | 8.22 | 8.50 | 407507 | 34185.09 | 4.04% |
| 2026-01-13 | 8.56 | 8.34 | -0.21 | -2.46% | 8.33 | 8.58 | 386772 | 32597.21 | 3.83% |
| 2026-01-12 | 8.40 | 8.55 | 0.20 | 2.40% | 8.36 | 8.56 | 365207 | 30944.93 | 3.62% |
| 2026-01-09 | 8.37 | 8.35 | 0.01 | 0.12% | 8.27 | 8.39 | 299904 | 25015.32 | 2.97% |
| 2026-01-08 | 8.25 | 8.34 | 0.09 | 1.09% | 8.20 | 8.36 | 294316 | 24433.15 | 2.92% |
| 2026-01-07 | 8.31 | 8.25 | -0.06 | -0.72% | 8.21 | 8.37 | 205432 | 17003.71 | 2.03% |
| 2026-01-06 | 8.20 | 8.31 | 0.12 | 1.47% | 8.18 | 8.35 | 228183 | 18934.34 | 2.26% |
| 2026-01-05 | 8.16 | 8.19 | 0.04 | 0.49% | 8.12 | 8.21 | 188155 | 15384.44 | 1.86% |
| 2025-12-31 | 8.19 | 8.15 | -0.05 | -0.61% | 8.08 | 8.21 | 161310 | 13114.39 | 1.60% |
| 2025-12-30 | 8.10 | 8.20 | 0.05 | 0.61% | 8.08 | 8.25 | 153731 | 12593.04 | 1.52% |
| 2025-12-29 | 8.21 | 8.15 | -0.05 | -0.61% | 8.11 | 8.25 | 171465 | 14018.19 | 1.70% |
| 2025-12-26 | 8.22 | 8.20 | -0.03 | -0.36% | 8.12 | 8.28 | 212951 | 17487.87 | 2.11% |
| 2025-12-25 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.27 | 164921 | 13541.55 | 1.63% |
| 2025-12-24 | 8.09 | 8.15 | 0.04 | 0.49% | 8.07 | 8.18 | 133666 | 10888.75 | 1.32% |
| 2025-12-23 | 8.14 | 8.11 | -0.03 | -0.37% | 8.06 | 8.17 | 134204 | 10881.62 | 1.33% |
| 2025-12-22 | 8.14 | 8.14 | 0.01 | 0.12% | 8.10 | 8.23 | 145346 | 11872.02 | 1.44% |
| 2025-12-19 | 8.02 | 8.13 | 0.11 | 1.37% | 8.02 | 8.18 | 184097 | 14958.85 | 1.82% |
| 2025-12-18 | 7.98 | 8.02 | -0.03 | -0.37% | 7.93 | 8.08 | 143327 | 11515.96 | 1.42% |
| 2025-12-17 | 7.91 | 8.05 | 0.16 | 2.03% | 7.81 | 8.06 | 243863 | 19360.73 | 2.42% |
| 2025-12-16 | 8.19 | 7.89 | -0.27 | -3.31% | 7.87 | 8.22 | 319623 | 25416.14 | 3.17% |
| 2025-12-15 | 8.23 | 8.16 | -0.09 | -1.09% | 8.14 | 8.28 | 155483 | 12752.30 | 1.54% |
| 2025-12-12 | 8.16 | 8.25 | 0.12 | 1.48% | 8.14 | 8.33 | 213198 | 17607.40 | 2.11% |
| 2025-12-11 | 8.43 | 8.13 | -0.29 | -3.44% | 8.10 | 8.46 | 363155 | 29929.58 | 3.60% |
| 2025-12-10 | 8.55 | 8.42 | -0.14 | -1.64% | 8.33 | 8.56 | 245301 | 20626.08 | 2.43% |
| 2025-12-09 | 8.66 | 8.56 | -0.13 | -1.50% | 8.52 | 8.78 | 196697 | 16985.77 | 1.95% |
| 2025-12-08 | 8.52 | 8.69 | 0.20 | 2.36% | 8.50 | 8.74 | 301895 | 26029.00 | 2.99% |
| 2025-12-05 | 8.35 | 8.49 | 0.13 | 1.56% | 8.25 | 8.50 | 193740 | 16248.82 | 1.92% |
| 2025-12-04 | 8.40 | 8.36 | -0.06 | -0.71% | 8.30 | 8.45 | 185278 | 15521.36 | 1.84% |
| 2025-12-03 | 8.50 | 8.42 | -0.04 | -0.47% | 8.39 | 8.51 | 184950 | 15592.09 | 1.83% |
| 2025-12-02 | 8.49 | 8.46 | -0.09 | -1.05% | 8.32 | 8.52 | 215927 | 18154.70 | 2.14% |
| 2025-12-01 | 8.60 | 8.55 | -0.05 | -0.58% | 8.52 | 8.74 | 243107 | 20896.09 | 2.41% |
| 2025-11-28 | 8.46 | 8.60 | 0.15 | 1.78% | 8.41 | 8.63 | 232108 | 19853.32 | 2.30% |
| 2025-11-27 | 8.39 | 8.45 | 0.06 | 0.72% | 8.37 | 8.68 | 298323 | 25443.27 | 2.96% |
| 2025-11-26 | 8.46 | 8.39 | -0.07 | -0.83% | 8.36 | 8.52 | 206166 | 17399.47 | 2.04% |
| 2025-11-25 | 8.49 | 8.46 | 0.04 | 0.48% | 8.45 | 8.65 | 298840 | 25522.49 | 2.96% |
| 2025-11-24 | 8.57 | 8.42 | -0.04 | -0.47% | 8.31 | 8.59 | 266914 | 22473.79 | 2.64% |
深证大盘股票行情在线 K线走势图
软控股份(002073)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
