华软科技

002453
🏛️ 中国 →
8.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.04 18.85 17.61 18.14 14.7M
2021-12-30 18.28 18.45 16.44 17.89 15.2M
2021-12-29 18.75 18.90 18.18 18.27 10.8M
2021-12-28 18.89 19.18 18.46 18.62 13.1M
2021-12-27 18.31 19.26 18.10 19.08 17.9M
2021-12-24 19.27 19.38 18.13 18.18 17.4M
2021-12-23 19.60 19.90 19.16 19.19 13.1M
2021-12-22 18.92 19.90 18.84 19.70 18.4M
2021-12-21 18.98 19.05 18.27 18.88 11.0M
2021-12-20 18.81 19.42 18.62 18.88 15.4M
2021-12-17 18.59 19.65 18.55 18.68 20.6M
2021-12-16 17.82 18.68 17.60 18.48 16.5M
2021-12-15 18.38 18.42 17.70 18.03 11.1M
2021-12-14 18.52 18.65 18.28 18.36 8.5M
2021-12-13 18.62 18.97 18.20 18.41 13.9M
2021-12-10 18.29 18.80 18.11 18.43 12.3M
2021-12-09 18.84 18.95 18.44 18.48 8.9M
2021-12-08 18.45 19.03 18.15 18.85 14.7M
2021-12-07 19.22 19.43 17.93 18.10 20.5M
2021-12-06 19.38 19.61 19.14 19.20 12.1M
2021-12-03 19.46 19.80 19.13 19.46 14.0M
2021-12-02 19.31 19.49 18.40 19.34 21.3M
2021-12-01 20.29 20.58 19.01 19.30 29.6M
2021-11-30 20.80 21.50 19.85 20.59 27.4M
2021-11-29 20.00 21.27 19.99 20.35 36.2M
2021-11-26 19.33 19.66 19.06 19.34 17.8M
2021-11-25 20.00 20.00 19.00 19.20 18.2M
2021-11-24 19.01 20.11 18.71 19.61 23.1M
2021-11-23 19.46 19.50 18.45 18.89 20.6M
2021-11-22 20.33 20.68 18.90 19.19 35.3M
2021-11-19 20.24 20.42 19.55 20.00 23.5M
2021-11-18 19.50 20.92 19.22 20.04 43.6M
2021-11-17 18.88 19.59 18.52 19.52 52.9M
2021-11-16 17.56 18.35 17.27 17.95 26.2M
2021-11-15 18.25 18.74 17.44 17.62 54.4M
2021-11-12 15.88 17.46 15.80 17.46 48.3M
2021-11-11 15.56 15.97 15.08 15.87 18.0M
2021-11-10 15.90 15.99 15.27 15.42 13.3M
2021-11-09 14.70 15.85 14.37 15.70 23.7M
2021-11-08 15.03 15.96 14.61 14.95 26.1M
2021-11-05 17.00 17.30 14.93 14.99 43.1M
2021-11-04 16.24 16.67 15.58 16.59 19.0M
2021-11-03 16.24 16.75 15.87 16.61 15.8M
2021-11-02 16.42 17.05 15.80 16.23 21.4M
2021-11-01 16.53 17.05 15.88 16.64 28.8M
2021-10-29 15.25 16.72 15.21 16.50 43.3M
2021-10-28 15.11 15.78 14.95 15.20 14.2M
2021-10-27 15.19 15.67 14.79 15.18 19.1M
2021-10-26 14.46 15.40 13.90 15.08 31.3M
2021-10-25 13.96 14.75 13.96 14.55 20.0M
2021-10-22 14.54 14.64 13.80 13.82 22.6M
2021-10-21 14.98 15.40 14.11 14.22 29.2M
2021-10-20 14.79 15.41 14.67 14.97 15.1M
2021-10-19 14.80 15.10 14.20 14.90 16.9M
2021-10-18 16.33 16.83 14.68 14.68 28.4M
2021-10-15 15.81 16.50 15.34 16.31 16.9M
2021-10-14 14.85 15.81 14.52 15.68 18.7M
2021-10-13 14.82 14.96 13.71 14.84 29.7M
2021-10-12 15.23 16.35 14.23 14.60 48.9M
2021-10-11 17.76 17.76 15.71 15.71 21.8M
2021-10-08 17.83 18.73 17.10 17.46 33.9M
2021-09-30 16.18 17.22 15.87 17.22 31.1M
2021-09-29 16.71 16.78 15.62 15.65 29.2M
2021-09-28 16.14 17.10 15.89 16.52 31.6M
2021-09-27 16.86 17.30 15.17 16.03 41.1M
2021-09-24 16.85 17.47 16.50 16.86 25.3M
2021-09-23 16.20 17.30 16.20 16.85 33.9M
2021-09-22 15.13 16.34 14.98 16.02 33.2M
2021-09-17 14.95 16.01 14.64 15.34 45.9M
2021-09-16 14.27 15.20 14.22 14.84 38.0M
2021-09-15 14.75 15.50 14.09 14.26 57.1M
2021-09-14 12.80 14.09 12.75 14.09 53.3M
2021-09-13 12.89 12.98 12.27 12.81 42.8M
2021-09-10 13.40 13.54 12.50 12.77 47.3M
2021-09-09 12.67 13.53 12.61 13.38 85.0M
2021-09-08 12.02 12.60 12.02 12.60 53.3M
2021-09-07 10.41 11.45 10.41 11.45 19.8M
2021-09-06 10.36 10.49 10.11 10.41 11.3M
2021-09-03 10.60 10.68 10.16 10.20 13.1M
2021-09-02 10.53 10.73 10.23 10.49 14.5M
2021-09-01 10.86 10.93 10.34 10.52 28.2M
2021-08-31 10.90 11.10 10.40 10.93 32.1M
2021-08-30 12.33 12.37 10.94 10.94 53.9M
2021-08-27 11.26 12.25 11.26 12.15 45.9M
2021-08-26 11.19 11.65 11.12 11.14 24.9M
2021-08-25 11.77 11.91 11.08 11.18 28.3M
2021-08-24 11.30 11.58 10.94 11.38 25.7M
2021-08-23 11.05 11.50 10.90 11.30 28.0M
2021-08-20 10.47 11.28 10.23 11.09 37.9M
2021-08-19 9.90 10.64 9.75 10.48 34.2M
2021-08-18 9.80 10.10 9.31 9.74 30.4M
2021-08-17 9.72 10.30 8.98 10.03 52.7M
2021-08-16 11.89 11.89 9.73 9.74 67.8M
2021-08-13 9.93 10.81 9.87 10.81 37.9M
2021-08-12 10.00 10.06 9.79 9.83 14.6M
2021-08-11 9.82 10.04 9.65 9.92 20.8M
2021-08-10 9.60 10.23 9.59 9.85 35.1M
2021-08-09 10.75 11.15 9.54 9.74 48.0M
2021-08-06 9.81 10.53 9.70 10.28 28.9M
2021-08-05 9.97 10.28 9.74 9.84 23.8M
2021-08-04 9.39 9.89 9.39 9.83 26.9M
2021-08-03 9.76 9.88 9.46 9.54 26.3M
2021-08-02 9.25 10.10 9.11 9.70 28.7M
2021-07-30 9.33 9.90 9.20 9.45 35.0M
2021-07-29 9.28 9.53 9.03 9.45 43.4M
2021-07-28 8.70 9.17 8.35 9.12 44.6M
2021-07-27 8.93 9.66 8.82 9.00 62.2M
2021-07-26 9.20 9.44 8.52 9.05 86.5M
2021-07-23 8.19 8.59 8.06 8.59 57.4M
2021-07-22 7.50 7.81 7.31 7.81 55.1M
2021-07-21 7.06 7.24 7.02 7.10 29.5M
2021-07-20 7.15 7.35 6.96 7.11 56.0M
2021-07-19 6.55 7.07 6.54 7.07 48.0M
2021-07-16 6.42 6.50 6.34 6.43 8.1M
2021-07-15 6.32 6.45 6.28 6.43 12.1M
2021-07-14 6.40 6.43 6.26 6.28 7.8M
2021-07-13 6.51 6.51 6.32 6.39 11.2M
2021-07-12 6.41 6.58 6.40 6.51 12.6M
2021-07-09 6.40 6.47 6.30 6.40 9.0M
2021-07-08 6.31 6.47 6.24 6.45 10.7M
2021-07-07 6.44 6.45 6.21 6.31 12.9M
2021-07-06 6.42 6.56 6.33 6.46 11.0M
2021-07-05 6.33 6.45 6.33 6.40 8.5M
2021-07-02 6.52 6.62 6.31 6.38 12.1M
2021-07-01 6.80 6.80 6.51 6.60 17.5M
2021-06-30 6.82 6.88 6.57 6.84 25.5M
2021-06-29 6.75 7.07 6.70 6.94 29.2M
2021-06-28 6.40 7.10 6.35 6.82 28.4M
2021-06-25 6.78 6.78 6.31 6.45 24.1M
2021-06-24 6.40 6.78 6.32 6.67 27.0M
2021-06-23 6.52 6.52 6.29 6.40 16.8M
2021-06-22 6.56 6.64 6.46 6.53 16.7M
2021-06-21 6.47 6.84 6.44 6.61 29.3M
2021-06-18 6.54 6.63 6.42 6.52 19.7M
2021-06-17 6.65 6.79 6.41 6.73 29.6M
2021-06-16 6.46 6.88 6.30 6.80 34.9M
2021-06-15 6.41 6.59 6.37 6.43 24.2M
2021-06-11 6.50 6.83 6.25 6.66 46.4M
2021-06-10 5.98 6.59 5.96 6.45 36.6M
2021-06-09 6.10 6.11 5.91 5.99 6.2M
2021-06-08 5.91 6.15 5.89 6.09 7.3M
2021-06-07 5.73 6.01 5.73 5.92 7.7M
2021-06-04 5.81 5.85 5.71 5.78 5.0M
2021-06-03 5.82 5.97 5.78 5.79 6.0M
2021-06-02 6.06 6.07 5.80 5.81 7.2M
2021-06-01 6.12 6.20 6.04 6.05 5.2M
2021-05-31 6.12 6.19 6.04 6.13 5.3M
2021-05-28 6.10 6.22 6.10 6.14 4.6M
2021-05-27 6.26 6.34 6.15 6.17 6.2M
2021-05-26 6.39 6.40 6.26 6.29 6.3M
2021-05-25 6.37 6.41 6.26 6.34 9.5M
2021-05-24 6.40 6.46 6.25 6.37 10.1M
2021-05-21 6.10 6.36 6.09 6.35 15.4M
2021-05-20 6.16 6.43 6.03 6.07 16.1M
2021-05-19 6.26 6.29 6.15 6.19 5.3M
2021-05-18 6.24 6.36 6.18 6.24 5.8M
2021-05-17 6.31 6.36 6.23 6.26 7.7M
2021-05-14 6.52 6.53 6.32 6.33 8.2M
2021-05-13 6.45 6.51 6.38 6.47 8.0M
2021-05-12 6.35 6.42 6.30 6.39 10.1M
2021-05-11 6.34 6.44 6.30 6.33 9.0M
2021-05-10 6.13 6.38 6.07 6.33 10.4M
2021-05-07 5.90 6.17 5.70 6.14 14.0M
2021-05-06 5.89 5.93 5.85 5.90 7.1M
2021-04-30 5.81 5.89 5.75 5.89 6.4M
2021-04-29 5.88 5.96 5.81 5.83 14.8M
2021-04-28 5.75 5.86 5.72 5.85 5.6M
2021-04-27 5.86 5.92 5.72 5.75 9.5M
2021-04-26 5.73 5.82 5.71 5.81 9.7M
2021-04-23 5.77 5.80 5.70 5.72 9.0M
2021-04-22 5.82 5.88 5.79 5.81 12.8M
2021-04-21 5.85 5.88 5.77 5.84 4.0M
2021-04-20 5.86 5.92 5.76 5.88 7.0M
2021-04-19 5.80 5.95 5.78 5.91 10.2M
2021-04-16 5.72 5.84 5.64 5.83 10.8M
2021-04-15 5.70 5.94 5.61 5.80 14.5M
2021-04-14 5.71 5.73 5.62 5.70 5.6M
2021-04-13 5.73 5.85 5.63 5.71 6.4M
2021-04-12 5.74 5.90 5.65 5.73 7.2M
2021-04-09 5.74 5.78 5.62 5.73 8.0M
2021-04-08 5.70 5.80 5.65 5.74 6.1M
2021-04-07 5.69 5.77 5.60 5.74 7.9M
2021-04-06 5.57 5.77 5.51 5.70 12.3M
2021-04-02 5.30 5.58 5.28 5.57 10.7M
2021-04-01 5.23 5.35 5.23 5.30 4.1M
2021-03-31 5.38 5.38 5.23 5.30 4.2M
2021-03-30 5.40 5.42 5.26 5.28 3.8M
2021-03-29 5.20 5.43 5.19 5.36 7.5M
2021-03-26 5.15 5.22 5.15 5.20 4.3M
2021-03-25 5.18 5.28 5.10 5.19 4.6M
2021-03-24 5.25 5.27 5.15 5.22 4.7M
2021-03-23 5.28 5.33 5.24 5.25 2.8M
2021-03-22 5.29 5.35 5.20 5.33 4.4M
2021-03-19 5.31 5.34 5.24 5.30 3.2M
2021-03-18 5.32 5.40 5.30 5.36 3.3M
2021-03-17 5.28 5.45 5.20 5.38 7.4M
2021-03-16 5.28 5.31 5.21 5.27 2.9M
2021-03-15 5.24 5.34 5.24 5.29 4.3M
2021-03-12 5.30 5.30 5.20 5.24 4.4M
2021-03-11 5.28 5.33 5.24 5.31 4.8M
2021-03-10 5.37 5.44 5.26 5.32 4.1M
2021-03-09 5.37 5.47 5.25 5.37 6.6M
2021-03-08 5.38 5.53 5.34 5.40 7.5M
2021-03-05 5.36 5.41 5.32 5.35 5.2M
2021-03-04 5.37 5.44 5.35 5.40 4.5M
2021-03-03 5.38 5.45 5.30 5.43 6.6M
2021-03-02 5.50 5.56 5.36 5.43 6.2M
2021-03-01 5.41 5.55 5.40 5.50 5.1M
2021-02-26 5.42 5.48 5.37 5.45 4.7M
2021-02-25 5.48 5.55 5.37 5.45 5.9M
2021-02-24 5.55 5.68 5.44 5.51 9.7M
2021-02-23 5.48 5.80 5.40 5.64 11.2M
2021-02-22 5.21 5.73 5.21 5.63 19.5M
2021-02-19 5.01 5.21 4.96 5.21 10.6M
2021-02-18 5.03 5.09 4.98 5.04 9.9M
2021-02-10 4.95 5.12 4.89 5.02 11.2M
2021-02-09 5.07 5.10 4.93 5.02 10.9M
2021-02-08 5.05 5.16 4.83 5.09 10.8M
2021-02-05 5.60 5.68 5.09 5.09 19.2M
2021-02-04 5.91 5.92 5.43 5.65 16.1M
2021-02-03 6.17 6.43 5.88 6.03 22.8M
2021-02-02 6.01 6.08 5.83 6.05 7.4M
2021-02-01 6.10 6.24 5.96 6.09 8.7M
2021-01-29 6.05 6.10 5.82 6.04 7.2M
2021-01-28 5.95 6.13 5.92 6.04 6.7M
2021-01-27 5.87 6.20 5.81 6.02 7.1M
2021-01-26 6.12 6.18 5.93 5.95 10.7M
2021-01-25 6.40 6.44 6.13 6.17 14.6M
2021-01-22 6.33 6.45 6.16 6.40 12.1M
2021-01-21 6.44 6.56 6.31 6.37 16.2M
2021-01-20 6.32 6.55 6.23 6.54 20.8M
2021-01-19 5.97 6.56 5.96 6.32 21.1M
2021-01-18 5.95 6.10 5.89 6.06 7.7M
2021-01-15 6.16 6.22 5.86 6.08 13.5M
2021-01-14 5.78 6.25 5.66 6.15 15.8M
2021-01-13 6.07 6.13 5.72 5.74 9.8M
2021-01-12 6.20 6.20 5.96 6.07 10.1M
2021-01-11 6.20 6.34 6.06 6.18 13.0M
2021-01-08 5.78 6.35 5.56 6.26 20.6M
2021-01-07 5.81 5.90 5.68 5.80 13.4M
2021-01-06 6.10 6.11 5.81 5.81 12.1M
2021-01-05 6.03 6.34 6.00 6.08 25.2M
2021-01-04 5.78 6.37 5.78 6.13 34.7M