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 |
|---|
| 2025-03-28 | 5.57 | 5.17 | -0.28 | -5.14% | 5.16 | 5.59 | 169587 | 9027.78 | 2.78% |
| 2025-03-27 | 5.40 | 5.45 | 0.10 | 1.87% | 5.25 | 5.52 | 187151 | 10121.79 | 3.06% |
| 2025-03-26 | 5.38 | 5.35 | 0.06 | 1.13% | 5.25 | 5.43 | 107906 | 5772.66 | 1.77% |
| 2025-03-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.21 | 5.35 | 94917 | 5005.45 | 1.55% |
| 2025-03-24 | 5.40 | 5.31 | -0.09 | -1.67% | 5.10 | 5.50 | 156822 | 8224.86 | 2.57% |
| 2025-03-21 | 5.58 | 5.40 | -0.17 | -3.05% | 5.40 | 5.64 | 110038 | 6033.16 | 1.80% |
| 2025-03-20 | 5.62 | 5.57 | -0.10 | -1.76% | 5.55 | 5.70 | 87784 | 4912.31 | 1.44% |
| 2025-03-19 | 5.62 | 5.67 | 0.09 | 1.61% | 5.55 | 5.74 | 160286 | 9032.43 | 2.62% |
| 2025-03-18 | 5.63 | 5.58 | -0.07 | -1.24% | 5.52 | 5.65 | 152932 | 8505.15 | 2.50% |
| 2025-03-17 | 5.71 | 5.65 | -0.07 | -1.22% | 5.64 | 5.77 | 144206 | 8196.62 | 2.36% |
| 2025-03-14 | 5.67 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 122269 | 6922.61 | 2.00% |
| 2025-03-13 | 5.85 | 5.70 | -0.19 | -3.23% | 5.62 | 5.87 | 173008 | 9894.00 | 2.83% |
| 2025-03-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.84 | 5.97 | 215447 | 12732.40 | 3.53% |
| 2025-03-11 | 5.70 | 5.89 | 0.12 | 2.08% | 5.68 | 6.23 | 266521 | 15772.68 | 4.36% |
| 2025-03-10 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.86 | 134548 | 7768.00 | 2.20% |
| 2025-03-07 | 5.79 | 5.72 | -0.06 | -1.04% | 5.67 | 5.89 | 160597 | 9241.01 | 2.63% |
| 2025-03-06 | 5.67 | 5.78 | 0.12 | 2.12% | 5.67 | 5.85 | 189204 | 10888.44 | 3.10% |
| 2025-03-05 | 5.80 | 5.66 | -0.15 | -2.58% | 5.58 | 5.80 | 175574 | 9943.08 | 2.87% |
| 2025-03-04 | 5.75 | 5.81 | 0.01 | 0.17% | 5.69 | 5.89 | 123472 | 7123.59 | 2.02% |
| 2025-03-03 | 5.72 | 5.80 | 0.11 | 1.93% | 5.68 | 5.82 | 167650 | 9678.87 | 2.74% |
| 2025-02-28 | 6.01 | 5.69 | -0.38 | -6.26% | 5.66 | 6.07 | 244474 | 14313.25 | 4.00% |
| 2025-02-27 | 6.17 | 6.07 | -0.18 | -2.88% | 6.02 | 6.45 | 361006 | 22219.68 | 5.91% |
| 2025-02-26 | 6.07 | 6.25 | 0.22 | 3.65% | 6.02 | 6.25 | 444455 | 27226.87 | 7.28% |
| 2025-02-25 | 5.97 | 6.03 | 0.03 | 0.50% | 5.85 | 6.10 | 371128 | 22214.71 | 6.08% |
| 2025-02-24 | 5.95 | 6.00 | 0.05 | 0.84% | 5.82 | 6.04 | 400783 | 23857.73 | 6.56% |
| 2025-02-21 | 5.85 | 5.95 | 0.06 | 1.02% | 5.75 | 6.00 | 413789 | 24324.01 | 6.77% |
| 2025-02-20 | 6.02 | 5.89 | -0.32 | -5.15% | 5.86 | 6.04 | 530196 | 31347.44 | 8.68% |
| 2025-02-19 | 6.03 | 6.21 | 0.27 | 4.55% | 5.71 | 6.42 | 929456 | 56174.52 | 15.22% |
| 2025-02-18 | 5.42 | 5.94 | 0.54 | 10.00% | 5.40 | 5.94 | 178850 | 10377.94 | 2.93% |
| 2025-02-17 | 5.28 | 5.40 | 0.11 | 2.08% | 5.23 | 5.44 | 231088 | 12343.36 | 3.78% |
| 2025-02-14 | 5.31 | 5.29 | -0.05 | -0.94% | 5.25 | 5.36 | 159969 | 8495.61 | 2.62% |
| 2025-02-13 | 5.47 | 5.34 | -0.10 | -1.84% | 5.32 | 5.50 | 174336 | 9413.50 | 2.85% |
| 2025-02-12 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.50 | 233615 | 12631.41 | 3.82% |
| 2025-02-11 | 5.48 | 5.35 | -0.13 | -2.37% | 5.29 | 5.48 | 188458 | 10063.35 | 3.09% |
| 2025-02-10 | 5.40 | 5.48 | 0.18 | 3.40% | 5.31 | 5.50 | 233500 | 12637.86 | 3.82% |
| 2025-02-07 | 5.27 | 5.30 | 0.03 | 0.57% | 5.22 | 5.42 | 262804 | 13983.88 | 4.30% |
| 2025-02-06 | 5.14 | 5.27 | 0.11 | 2.13% | 5.02 | 5.30 | 279109 | 14380.97 | 4.57% |
| 2025-02-05 | 5.25 | 5.16 | 0.05 | 0.98% | 5.11 | 5.38 | 348859 | 18183.98 | 5.71% |
| 2025-01-27 | 5.57 | 5.11 | -0.51 | -9.07% | 5.07 | 5.77 | 496825 | 26732.85 | 8.13% |
| 2025-01-24 | 5.73 | 5.62 | -0.08 | -1.40% | 5.55 | 6.21 | 759078 | 44766.10 | 12.43% |
| 2025-01-23 | 5.38 | 5.70 | 0.52 | 10.04% | 5.19 | 5.70 | 527432 | 28587.45 | 8.63% |
| 2025-01-22 | 4.69 | 5.18 | 0.47 | 9.98% | 4.62 | 5.18 | 188704 | 9454.90 | 3.09% |
| 2025-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.64 | 4.82 | 114631 | 5385.14 | 1.88% |
| 2025-01-20 | 5.00 | 4.77 | -0.20 | -4.02% | 4.60 | 5.03 | 211708 | 10051.29 | 3.47% |
| 2025-01-17 | 4.86 | 4.97 | 0.09 | 1.84% | 4.80 | 5.00 | 120505 | 5934.33 | 1.97% |
| 2025-01-16 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.93 | 112396 | 5479.98 | 1.84% |
| 2025-01-15 | 4.83 | 4.78 | -0.04 | -0.83% | 4.71 | 4.85 | 91309 | 4349.71 | 1.49% |
| 2025-01-14 | 4.65 | 4.82 | 0.18 | 3.88% | 4.64 | 4.84 | 131029 | 6245.71 | 2.14% |
| 2025-01-13 | 4.50 | 4.64 | 0.03 | 0.65% | 4.41 | 4.64 | 98600 | 4474.35 | 1.61% |
| 2025-01-10 | 4.82 | 4.61 | -0.19 | -3.96% | 4.60 | 4.88 | 121292 | 5737.30 | 1.99% |
| 2025-01-09 | 4.69 | 4.80 | 0.10 | 2.13% | 4.65 | 4.85 | 114724 | 5487.38 | 1.88% |
| 2025-01-08 | 4.76 | 4.70 | 0.00 | 0.00% | 4.50 | 4.77 | 146047 | 6774.41 | 2.39% |
| 2025-01-07 | 4.60 | 4.70 | 0.10 | 2.17% | 4.56 | 4.70 | 111164 | 5157.93 | 1.82% |
| 2025-01-06 | 4.61 | 4.60 | -0.02 | -0.43% | 4.40 | 4.71 | 152749 | 6992.39 | 2.50% |
| 2025-01-03 | 4.95 | 4.62 | -0.33 | -6.67% | 4.61 | 5.01 | 190990 | 9150.26 | 3.13% |
| 2025-01-02 | 5.05 | 4.95 | -0.10 | -1.98% | 4.93 | 5.14 | 119247 | 6000.47 | 1.95% |
| 2024-12-31 | 5.17 | 5.05 | -0.12 | -2.32% | 5.02 | 5.23 | 104022 | 5299.84 | 1.70% |
| 2024-12-30 | 5.40 | 5.17 | -0.16 | -3.00% | 5.09 | 5.40 | 132771 | 6864.69 | 2.17% |
| 2024-12-27 | 5.19 | 5.33 | 0.15 | 2.90% | 5.13 | 5.49 | 175174 | 9382.96 | 2.87% |
| 2024-12-26 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.30 | 126247 | 6589.55 | 2.07% |
| 2024-12-25 | 5.41 | 5.17 | -0.24 | -4.44% | 5.07 | 5.42 | 155743 | 8088.69 | 2.55% |
| 2024-12-24 | 5.40 | 5.41 | 0.00 | 0.00% | 5.28 | 5.51 | 136720 | 7355.83 | 2.24% |
| 2024-12-23 | 5.78 | 5.41 | -0.39 | -6.72% | 5.38 | 5.78 | 223542 | 12386.32 | 3.66% |
| 2024-12-20 | 5.92 | 5.80 | -0.12 | -2.03% | 5.76 | 5.97 | 187417 | 10925.01 | 3.07% |
| 2024-12-19 | 5.84 | 5.92 | -0.02 | -0.34% | 5.78 | 5.97 | 136700 | 8042.42 | 2.24% |
| 2024-12-18 | 6.03 | 5.94 | -0.09 | -1.49% | 5.86 | 6.05 | 196343 | 11681.89 | 3.21% |
| 2024-12-17 | 6.37 | 6.03 | -0.36 | -5.63% | 6.00 | 6.40 | 239056 | 14674.18 | 3.91% |
| 2024-12-16 | 6.67 | 6.39 | -0.31 | -4.63% | 6.36 | 6.72 | 259734 | 16831.59 | 4.25% |
| 2024-12-13 | 6.84 | 6.70 | -0.20 | -2.90% | 6.63 | 6.87 | 435532 | 29311.58 | 7.13% |
| 2024-12-12 | 6.50 | 6.90 | 0.39 | 5.99% | 6.47 | 7.13 | 543227 | 37161.90 | 8.89% |
| 2024-12-11 | 6.47 | 6.51 | 0.01 | 0.15% | 6.44 | 6.54 | 189907 | 12313.69 | 3.11% |
| 2024-12-10 | 6.61 | 6.50 | 0.05 | 0.78% | 6.47 | 6.68 | 255252 | 16794.12 | 4.18% |
| 2024-12-09 | 6.49 | 6.45 | -0.07 | -1.07% | 6.42 | 6.73 | 226648 | 14851.94 | 3.71% |
| 2024-12-06 | 6.54 | 6.52 | -0.03 | -0.46% | 6.45 | 6.61 | 195398 | 12778.44 | 3.20% |
| 2024-12-05 | 6.42 | 6.55 | 0.13 | 2.02% | 6.37 | 6.57 | 213909 | 13907.11 | 3.50% |
| 2024-12-04 | 6.59 | 6.42 | -0.25 | -3.75% | 6.37 | 6.65 | 340654 | 22049.52 | 5.58% |
| 2024-12-03 | 6.15 | 6.67 | 0.53 | 8.63% | 6.13 | 6.75 | 577653 | 37406.07 | 9.46% |
| 2024-12-02 | 5.97 | 6.14 | 0.14 | 2.33% | 5.97 | 6.17 | 205500 | 12564.71 | 3.36% |
| 2024-11-29 | 5.92 | 6.00 | 0.04 | 0.67% | 5.83 | 6.04 | 177468 | 10561.82 | 2.91% |
| 2024-11-28 | 5.95 | 5.96 | -0.01 | -0.17% | 5.94 | 6.08 | 195150 | 11714.37 | 3.19% |
深证大盘股票行情在线 K线走势图
