榕基软件(002474)股票行情 榕基软件股票行情 002474股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.75 | 7.94 | 0.06 | 0.76% | 7.62 | 8.48 | 1422535 | 112878.32 | 26.80% |
| 2025-10-23 | 7.46 | 7.88 | 0.58 | 7.95% | 7.17 | 8.03 | 1509858 | 117110.34 | 28.45% |
| 2025-10-22 | 7.48 | 7.30 | -0.32 | -4.20% | 7.24 | 7.51 | 604694 | 44277.96 | 11.39% |
| 2025-10-21 | 7.48 | 7.62 | 0.10 | 1.33% | 7.34 | 7.67 | 627908 | 47416.75 | 11.83% |
| 2025-10-20 | 7.66 | 7.52 | -0.08 | -1.05% | 7.43 | 7.79 | 732320 | 55478.64 | 13.80% |
| 2025-10-17 | 7.77 | 7.60 | -0.10 | -1.30% | 7.47 | 7.89 | 965228 | 73858.43 | 18.19% |
| 2025-10-16 | 7.96 | 7.70 | -0.37 | -4.58% | 7.61 | 8.06 | 1357640 | 105647.95 | 25.58% |
| 2025-10-15 | 7.18 | 8.07 | 0.73 | 9.95% | 7.18 | 8.07 | 810196 | 62866.95 | 15.26% |
| 2025-10-14 | 7.00 | 7.34 | 0.00 | 0.00% | 6.98 | 7.66 | 1319915 | 97318.31 | 24.87% |
| 2025-10-13 | 7.34 | 7.34 | 0.67 | 10.04% | 7.34 | 7.34 | 383772 | 28168.85 | 7.23% |
| 2025-10-10 | 6.76 | 6.67 | -0.09 | -1.33% | 6.64 | 6.85 | 153336 | 10276.63 | 2.89% |
| 2025-10-09 | 6.68 | 6.76 | 0.10 | 1.50% | 6.64 | 6.78 | 101925 | 6856.60 | 1.92% |
| 2025-09-30 | 6.61 | 6.66 | 0.05 | 0.76% | 6.61 | 6.71 | 78477 | 5232.53 | 1.48% |
| 2025-09-29 | 6.59 | 6.61 | 0.02 | 0.30% | 6.48 | 6.64 | 75631 | 4981.65 | 1.42% |
| 2025-09-26 | 6.65 | 6.59 | -0.10 | -1.49% | 6.59 | 6.72 | 92164 | 6121.92 | 1.74% |
| 2025-09-25 | 6.66 | 6.69 | 0.01 | 0.15% | 6.62 | 6.80 | 130399 | 8761.44 | 2.46% |
| 2025-09-24 | 6.36 | 6.68 | 0.30 | 4.70% | 6.28 | 6.72 | 188183 | 12332.45 | 3.55% |
| 2025-09-23 | 6.62 | 6.38 | -0.24 | -3.63% | 6.23 | 6.62 | 169557 | 10770.51 | 3.19% |
| 2025-09-22 | 6.60 | 6.62 | 0.06 | 0.91% | 6.55 | 6.63 | 74578 | 4924.37 | 1.41% |
| 2025-09-19 | 6.64 | 6.56 | -0.08 | -1.20% | 6.55 | 6.69 | 118117 | 7800.07 | 2.23% |
| 2025-09-18 | 6.85 | 6.64 | -0.22 | -3.21% | 6.59 | 6.89 | 235031 | 15855.95 | 4.43% |
| 2025-09-17 | 6.85 | 6.86 | -0.01 | -0.15% | 6.77 | 6.95 | 111375 | 7634.35 | 2.10% |
| 2025-09-16 | 6.73 | 6.87 | 0.13 | 1.93% | 6.70 | 6.87 | 149225 | 10162.39 | 2.81% |
| 2025-09-15 | 6.87 | 6.74 | -0.11 | -1.61% | 6.72 | 6.88 | 132316 | 8932.90 | 2.49% |
| 2025-09-12 | 6.83 | 6.85 | 0.02 | 0.29% | 6.81 | 6.97 | 178977 | 12342.27 | 3.37% |
| 2025-09-11 | 6.70 | 6.83 | 0.13 | 1.94% | 6.62 | 6.84 | 159915 | 10809.51 | 3.01% |
| 2025-09-10 | 6.72 | 6.70 | 0.01 | 0.15% | 6.67 | 6.78 | 107108 | 7189.41 | 2.02% |
| 2025-09-09 | 6.82 | 6.69 | -0.16 | -2.34% | 6.66 | 6.85 | 155196 | 10441.41 | 2.92% |
| 2025-09-08 | 6.78 | 6.85 | 0.02 | 0.29% | 6.76 | 6.87 | 141133 | 9616.05 | 2.66% |
| 2025-09-05 | 6.78 | 6.83 | 0.09 | 1.34% | 6.64 | 6.84 | 160967 | 10883.30 | 3.03% |
| 2025-09-04 | 6.86 | 6.74 | -0.11 | -1.61% | 6.63 | 6.93 | 225046 | 15329.65 | 4.24% |
| 2025-09-03 | 7.08 | 6.85 | -0.23 | -3.25% | 6.81 | 7.24 | 337941 | 23719.94 | 6.37% |
| 2025-09-02 | 7.22 | 7.08 | -0.09 | -1.26% | 6.96 | 7.45 | 439683 | 31484.13 | 8.28% |
| 2025-09-01 | 7.08 | 7.17 | 0.12 | 1.70% | 7.07 | 7.30 | 246053 | 17709.62 | 4.64% |
| 2025-08-29 | 7.18 | 7.05 | -0.13 | -1.81% | 7.00 | 7.21 | 185272 | 13088.71 | 3.49% |
| 2025-08-28 | 7.15 | 7.18 | 0.05 | 0.70% | 6.91 | 7.22 | 264716 | 18789.21 | 4.99% |
| 2025-08-27 | 7.42 | 7.13 | -0.24 | -3.26% | 7.12 | 7.54 | 284219 | 20813.58 | 5.35% |
| 2025-08-26 | 7.27 | 7.37 | 0.06 | 0.82% | 7.19 | 7.44 | 285330 | 21010.29 | 5.38% |
| 2025-08-25 | 7.37 | 7.31 | -0.02 | -0.27% | 7.22 | 7.39 | 258395 | 18829.49 | 4.87% |
| 2025-08-22 | 7.22 | 7.33 | 0.08 | 1.10% | 7.21 | 7.34 | 243095 | 17721.55 | 4.58% |
| 2025-08-21 | 7.28 | 7.25 | -0.02 | -0.28% | 7.21 | 7.40 | 271017 | 19743.36 | 5.11% |
| 2025-08-20 | 7.19 | 7.27 | 0.08 | 1.11% | 7.12 | 7.27 | 243199 | 17520.62 | 4.58% |
| 2025-08-19 | 7.15 | 7.19 | 0.04 | 0.56% | 7.11 | 7.25 | 240426 | 17294.15 | 4.53% |
| 2025-08-18 | 7.04 | 7.15 | 0.13 | 1.85% | 7.03 | 7.19 | 288473 | 20595.93 | 5.44% |
| 2025-08-15 | 6.95 | 7.02 | 0.07 | 1.01% | 6.93 | 7.04 | 119809 | 8384.63 | 2.26% |
| 2025-08-14 | 7.09 | 6.95 | -0.12 | -1.70% | 6.91 | 7.09 | 213571 | 14953.56 | 4.03% |
| 2025-08-13 | 7.10 | 7.07 | -0.01 | -0.14% | 7.04 | 7.13 | 174704 | 12358.01 | 3.29% |
| 2025-08-12 | 7.14 | 7.08 | -0.06 | -0.84% | 7.04 | 7.16 | 137569 | 9751.40 | 2.59% |
| 2025-08-11 | 7.03 | 7.14 | 0.09 | 1.28% | 7.02 | 7.24 | 196321 | 14014.76 | 3.70% |
| 2025-08-08 | 7.23 | 7.05 | -0.18 | -2.49% | 7.02 | 7.23 | 230668 | 16324.00 | 4.35% |
| 2025-08-07 | 7.17 | 7.23 | 0.05 | 0.70% | 7.15 | 7.28 | 265454 | 19161.80 | 5.00% |
| 2025-08-06 | 7.07 | 7.18 | 0.11 | 1.56% | 7.02 | 7.20 | 264745 | 18891.75 | 4.99% |
| 2025-08-05 | 7.05 | 7.07 | 0.03 | 0.43% | 7.00 | 7.07 | 153550 | 10803.36 | 2.89% |
| 2025-08-04 | 6.90 | 7.04 | 0.03 | 0.43% | 6.88 | 7.05 | 160523 | 11250.16 | 3.03% |
| 2025-08-01 | 6.96 | 7.01 | 0.14 | 2.04% | 6.86 | 7.03 | 208148 | 14483.32 | 3.92% |
| 2025-07-31 | 6.88 | 6.87 | -0.03 | -0.43% | 6.86 | 6.99 | 131877 | 9146.08 | 2.49% |
| 2025-07-30 | 6.99 | 6.90 | -0.10 | -1.43% | 6.86 | 6.99 | 149248 | 10335.48 | 2.81% |
| 2025-07-29 | 7.04 | 7.00 | -0.05 | -0.71% | 6.93 | 7.05 | 155945 | 10874.84 | 2.94% |
| 2025-07-28 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.12 | 146298 | 10313.69 | 2.76% |
| 2025-07-25 | 7.03 | 7.10 | 0.09 | 1.28% | 7.01 | 7.16 | 210445 | 14930.95 | 3.97% |
| 2025-07-24 | 6.98 | 7.01 | 0.04 | 0.57% | 6.97 | 7.04 | 149733 | 10481.51 | 2.82% |
| 2025-07-23 | 7.01 | 6.97 | -0.06 | -0.85% | 6.97 | 7.06 | 164160 | 11491.37 | 3.09% |
| 2025-07-22 | 7.11 | 7.03 | -0.08 | -1.13% | 6.99 | 7.11 | 218754 | 15379.49 | 4.12% |
| 2025-07-21 | 7.11 | 7.11 | 0.01 | 0.14% | 7.03 | 7.12 | 162944 | 11533.63 | 3.07% |
| 2025-07-18 | 7.07 | 7.10 | 0.03 | 0.42% | 7.06 | 7.14 | 155070 | 11000.58 | 2.92% |
| 2025-07-17 | 7.01 | 7.07 | 0.03 | 0.43% | 6.99 | 7.10 | 164125 | 11578.05 | 3.09% |
| 2025-07-16 | 7.08 | 7.04 | -0.03 | -0.42% | 7.00 | 7.13 | 143904 | 10164.40 | 2.71% |
| 2025-07-15 | 7.20 | 7.07 | -0.10 | -1.39% | 6.91 | 7.20 | 273308 | 19170.39 | 5.15% |
| 2025-07-14 | 7.23 | 7.17 | -0.15 | -2.05% | 7.12 | 7.27 | 235332 | 16887.91 | 4.44% |
| 2025-07-11 | 7.21 | 7.32 | 0.13 | 1.81% | 7.15 | 7.35 | 362606 | 26343.49 | 6.83% |
| 2025-07-10 | 7.20 | 7.19 | -0.05 | -0.69% | 7.12 | 7.29 | 285850 | 20600.34 | 5.39% |
| 2025-07-09 | 7.26 | 7.24 | 0.14 | 1.97% | 7.15 | 7.40 | 431301 | 31116.12 | 8.13% |
| 2025-07-08 | 6.97 | 7.10 | 0.12 | 1.72% | 6.93 | 7.10 | 185450 | 13095.46 | 3.50% |
| 2025-07-07 | 6.94 | 6.98 | 0.03 | 0.43% | 6.90 | 7.02 | 125830 | 8771.12 | 2.37% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.87 | 7.06 | 204646 | 14276.57 | 3.86% |
| 2025-07-03 | 6.94 | 6.97 | 0.03 | 0.43% | 6.94 | 7.02 | 118405 | 8263.49 | 2.23% |
| 2025-07-02 | 7.03 | 6.94 | -0.10 | -1.42% | 6.89 | 7.04 | 151875 | 10568.37 | 2.86% |
| 2025-07-01 | 7.11 | 7.04 | -0.05 | -0.71% | 6.99 | 7.13 | 200836 | 14131.97 | 3.79% |
| 2025-06-30 | 7.07 | 7.09 | 0.02 | 0.28% | 7.06 | 7.14 | 179455 | 12724.95 | 3.38% |
| 2025-06-27 | 7.11 | 7.07 | -0.03 | -0.42% | 7.05 | 7.19 | 244133 | 17350.44 | 4.60% |
深证大盘股票行情在线 K线走势图
榕基软件(002474)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
