软通动力(301236)股票行情 软通动力股票行情 301236股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-19 | 57.70 | 60.19 | 2.37 | 4.10% | 57.50 | 63.28 | 856324 | 517090.19 | 12.59% | 18.00 |
| 2025-08-18 | 55.30 | 57.82 | 2.97 | 5.41% | 55.30 | 60.28 | 753350 | 433966.53 | 11.07% | 25.00 |
| 2025-08-15 | 53.70 | 54.85 | 0.94 | 1.74% | 53.36 | 54.90 | 259278 | 141217.59 | 3.81% | 20.00 |
| 2025-08-14 | 54.64 | 53.91 | -0.59 | -1.08% | 53.88 | 55.30 | 250329 | 136321.88 | 3.68% | 0.00 |
| 2025-08-13 | 54.37 | 54.50 | 0.22 | 0.41% | 53.92 | 54.76 | 236064 | 128383.88 | 3.47% | 3.00 |
| 2025-08-12 | 54.20 | 54.28 | 0.13 | 0.24% | 53.70 | 54.62 | 150567 | 81423.76 | 2.21% | 0.00 |
| 2025-08-11 | 53.49 | 54.15 | 0.67 | 1.25% | 53.49 | 54.40 | 139654 | 75644.33 | 2.05% | 0.00 |
| 2025-08-08 | 55.55 | 53.48 | -1.95 | -3.52% | 53.48 | 55.59 | 229778 | 124365.89 | 3.38% | 10.00 |
| 2025-08-07 | 56.00 | 55.43 | -0.51 | -0.91% | 55.21 | 56.17 | 189452 | 105338.32 | 2.78% | 3.00 |
| 2025-08-06 | 55.00 | 55.94 | 0.95 | 1.73% | 54.60 | 56.40 | 255512 | 142234.33 | 3.76% | 4.00 |
| 2025-08-05 | 54.60 | 54.99 | 0.34 | 0.62% | 54.50 | 55.19 | 132858 | 72873.69 | 1.95% | 21.00 |
| 2025-08-04 | 54.01 | 54.65 | 0.23 | 0.42% | 53.81 | 54.66 | 117674 | 63904.19 | 1.73% | 3.00 |
| 2025-08-01 | 55.12 | 54.42 | -0.53 | -0.96% | 53.82 | 55.39 | 166429 | 90754.67 | 2.45% | 68.00 |
| 2025-07-31 | 54.62 | 54.95 | 0.14 | 0.26% | 54.62 | 55.71 | 222640 | 122894.39 | 3.27% | 10.00 |
| 2025-07-30 | 55.45 | 54.81 | -0.64 | -1.15% | 54.55 | 55.77 | 181523 | 99951.49 | 2.67% | 3.00 |
| 2025-07-29 | 55.70 | 55.45 | -0.69 | -1.23% | 54.53 | 55.71 | 220191 | 121231.80 | 3.24% | 9.00 |
| 2025-07-28 | 57.41 | 56.14 | -0.45 | -0.80% | 55.80 | 57.52 | 240273 | 135598.81 | 3.53% | 24.00 |
| 2025-07-25 | 56.20 | 56.59 | 0.89 | 1.60% | 55.81 | 56.82 | 247288 | 139367.47 | 3.63% | 4.00 |
| 2025-07-24 | 55.20 | 55.70 | 0.64 | 1.16% | 55.06 | 55.87 | 166063 | 92369.01 | 2.44% | 7.00 |
| 2025-07-23 | 55.01 | 55.06 | -0.05 | -0.09% | 54.86 | 55.80 | 170083 | 94010.64 | 2.50% | 4.00 |
| 2025-07-22 | 56.00 | 55.11 | -0.99 | -1.76% | 54.79 | 56.07 | 209029 | 115596.02 | 3.07% | 0.00 |
| 2025-07-21 | 55.81 | 56.10 | 0.10 | 0.18% | 55.55 | 56.37 | 214829 | 120361.06 | 3.16% | 2.00 |
| 2025-07-18 | 56.00 | 56.00 | -1.42 | -2.47% | 55.67 | 56.65 | 376934 | 211788.03 | 5.54% | 17.00 |
| 2025-07-17 | 53.50 | 57.42 | 4.06 | 7.61% | 53.31 | 60.40 | 743319 | 421601.25 | 10.93% | 16.00 |
| 2025-07-16 | 53.80 | 53.36 | -0.31 | -0.58% | 53.20 | 54.43 | 143328 | 77078.14 | 2.11% | 2.00 |
| 2025-07-15 | 53.16 | 53.67 | 0.52 | 0.98% | 52.52 | 53.76 | 171754 | 91314.56 | 2.52% | 24.00 |
| 2025-07-14 | 53.91 | 53.15 | -0.31 | -0.58% | 52.91 | 53.91 | 111586 | 59279.18 | 1.64% | 0.00 |
| 2025-07-11 | 52.79 | 53.46 | 0.75 | 1.42% | 52.72 | 53.98 | 172203 | 92202.65 | 2.53% | 7.00 |
| 2025-07-10 | 52.68 | 52.71 | -0.29 | -0.55% | 52.22 | 53.00 | 110476 | 58106.05 | 1.62% | 12.00 |
| 2025-07-09 | 53.99 | 53.00 | 0.02 | 0.04% | 52.85 | 55.23 | 174104 | 93584.98 | 2.56% | 2.00 |
| 2025-07-08 | 52.01 | 52.98 | 1.08 | 2.08% | 51.81 | 53.07 | 133214 | 70141.56 | 1.96% | 4.00 |
| 2025-07-07 | 52.25 | 51.90 | -0.46 | -0.88% | 51.68 | 52.30 | 94757 | 49220.98 | 1.39% | 1.00 |
| 2025-07-04 | 52.97 | 52.36 | -0.61 | -1.15% | 52.25 | 53.44 | 120056 | 63376.71 | 1.76% | 0.00 |
| 2025-07-03 | 52.93 | 52.97 | 0.06 | 0.11% | 52.71 | 53.36 | 79283 | 42035.80 | 1.17% | 1.00 |
| 2025-07-02 | 54.03 | 52.91 | -1.35 | -2.49% | 52.73 | 54.24 | 144161 | 76684.38 | 2.12% | 0.00 |
| 2025-07-01 | 54.64 | 54.26 | -0.38 | -0.70% | 53.83 | 54.97 | 148072 | 80388.18 | 2.18% | 0.00 |
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
