软通动力

301236
🏛️ 中国 →
54.36
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
09:30 56.59 56.59 56.13 56.36 1,944.6K
09:35 56.30 56.46 56.13 56.17 1,338.8K
09:40 56.16 56.38 55.93 55.94 1,449.7K
09:45 55.93 56.17 55.80 55.91 936.5K
09:50 55.88 55.88 55.56 55.58 1,244.7K
09:55 55.60 55.80 55.52 55.66 700.0K
10:00 55.66 55.77 55.45 55.68 866.1K
10:05 55.65 55.68 55.50 55.67 498.8K
10:10 55.65 55.65 55.39 55.44 660.8K
10:15 55.45 55.51 55.33 55.48 614.9K
10:20 55.43 55.52 55.35 55.48 652.0K
10:25 55.48 55.54 55.32 55.35 484.3K
10:30 55.37 55.48 55.36 55.48 287.0K
10:35 55.48 55.49 55.22 55.35 553.9K
10:40 55.35 55.42 55.27 55.40 371.6K
10:45 55.41 55.71 55.40 55.64 333.8K
10:50 55.66 55.69 55.46 55.48 228.1K
10:55 55.50 55.60 55.50 55.58 197.5K
11:00 55.57 55.70 55.56 55.68 229.2K
11:05 55.68 55.69 55.55 55.61 212.5K
11:10 55.60 55.60 55.42 55.55 215.4K
11:15 55.54 55.55 55.35 55.39 183.2K
11:20 55.40 55.42 55.33 55.33 188.6K
11:25 55.33 55.39 55.31 55.32 174.7K
11:30 55.32 55.32 55.32 55.32 0.8K
13:00 55.32 55.32 55.02 55.03 848.0K
13:05 55.02 55.10 55.00 55.07 456.5K
13:10 55.07 55.19 55.07 55.15 268.5K
13:15 55.15 55.19 55.02 55.06 320.0K
13:20 55.07 55.15 55.06 55.13 203.0K
13:25 55.12 55.14 55.02 55.13 308.5K
13:30 55.13 55.15 54.94 55.02 780.3K
13:35 55.01 55.02 54.96 54.99 263.8K
13:40 55.00 55.05 54.96 55.00 234.5K
13:45 55.00 55.19 54.95 55.18 240.0K
13:50 55.13 55.16 54.88 54.89 459.5K
13:55 54.88 54.93 54.73 54.78 579.2K
14:00 54.77 54.91 54.72 54.88 405.1K
14:05 54.88 54.92 54.77 54.85 353.3K
14:10 54.85 54.88 54.68 54.69 442.9K
14:15 54.70 54.88 54.69 54.81 316.5K
14:20 54.78 54.90 54.72 54.73 440.9K
14:25 54.72 54.76 54.60 54.74 517.5K
14:30 54.70 54.80 54.58 54.62 554.8K
14:35 54.63 54.75 54.57 54.59 457.5K
14:40 54.63 54.70 54.60 54.66 709.9K
14:45 54.67 54.75 54.55 54.55 740.6K
14:50 54.56 54.57 54.35 54.38 1,160.6K
14:55 54.39 54.40 54.36 54.39 342.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.78 56.78 54.20 54.36 26.3M
2025-09-25 56.47 57.86 56.15 56.92 34.0M
2025-09-24 54.30 57.16 54.05 56.45 30.3M
2025-09-23 56.18 56.18 53.50 54.74 30.8M
2025-09-22 56.08 56.70 54.74 56.23 28.8M
2025-09-19 57.80 57.96 55.80 56.08 30.4M
2025-09-18 57.21 60.00 56.38 57.00 48.0M
2025-09-17 57.00 57.78 56.49 57.27 26.9M
2025-09-16 55.61 57.98 55.26 57.28 33.5M
2025-09-15 54.87 57.27 54.50 55.91 32.7M
2025-09-12 55.25 56.44 54.90 55.19 29.7M
2025-09-11 54.00 55.68 53.21 55.26 30.7M
2025-09-10 53.40 54.16 53.18 53.49 17.7M
2025-09-09 54.91 54.91 53.06 53.28 20.9M
2025-09-08 54.60 55.40 54.42 54.97 23.7M
2025-09-05 54.04 54.99 53.25 54.72 24.4M
2025-09-04 55.93 56.46 52.61 53.70 33.7M
2025-09-03 57.67 57.77 55.46 55.85 26.2M
2025-09-02 59.52 59.64 57.00 57.26 40.5M
2025-09-01 61.08 62.77 59.80 60.08 40.1M
2025-08-29 61.61 61.98 59.54 59.92 35.0M
2025-08-28 60.40 61.85 59.05 61.44 54.7M
2025-08-27 62.69 63.59 60.98 60.98 57.9M
2025-08-26 61.00 65.50 60.59 62.11 70.3M
2025-08-25 63.00 63.38 60.38 61.19 63.1M
2025-08-22 59.11 62.44 59.11 61.39 62.2M
2025-08-21 59.53 60.27 58.41 58.73 37.7M
2025-08-20 60.06 60.80 58.20 59.76 50.8M
2025-08-19 57.70 63.28 57.50 60.19 85.6M
2025-08-18 55.30 60.28 55.30 57.82 75.3M
2025-08-15 53.70 54.90 53.36 54.85 25.9M
2025-08-14 54.64 55.30 53.88 53.91 25.0M
2025-08-13 54.37 54.76 53.92 54.50 23.6M
2025-08-12 54.20 54.62 53.70 54.28 15.1M
2025-08-11 53.49 54.40 53.49 54.15 14.0M
2025-08-08 55.55 55.59 53.48 53.48 23.0M
2025-08-07 56.00 56.17 55.21 55.43 18.9M
2025-08-06 55.00 56.40 54.60 55.94 25.6M
2025-08-05 54.60 55.19 54.50 54.99 13.3M
2025-08-04 54.01 54.66 53.81 54.65 11.8M
2025-08-01 55.12 55.39 53.82 54.42 16.6M
2025-07-31 54.62 55.71 54.62 54.95 22.3M
2025-07-30 55.45 55.77 54.55 54.81 18.2M
2025-07-29 55.70 55.71 54.53 55.45 22.0M
2025-07-28 57.41 57.52 55.80 56.14 24.0M
2025-07-25 56.20 56.82 55.81 56.59 24.7M
2025-07-24 55.20 55.87 55.06 55.70 16.6M
2025-07-23 55.01 55.80 54.86 55.06 17.0M
2025-07-22 56.00 56.07 54.79 55.11 20.9M
2025-07-21 55.81 56.37 55.55 56.10 21.5M
2025-07-18 56.00 56.65 55.67 56.00 37.7M
2025-07-17 53.50 60.40 53.31 57.42 74.3M
2025-07-16 53.80 54.43 53.20 53.36 14.3M
2025-07-15 53.16 53.76 52.52 53.67 17.2M
2025-07-14 53.91 53.91 52.91 53.15 11.2M
2025-07-11 52.79 53.98 52.72 53.46 17.2M
2025-07-10 52.68 53.00 52.22 52.71 11.0M
2025-07-09 53.99 55.23 52.85 53.00 17.4M
2025-07-08 52.01 53.07 51.81 52.98 13.3M
2025-07-07 52.25 52.30 51.68 51.90 9.5M
2025-07-04 52.97 53.44 52.25 52.36 12.0M
2025-07-03 52.93 53.36 52.71 52.97 7.9M
2025-07-02 54.03 54.24 52.73 52.91 14.4M
2025-07-01 54.64 54.97 53.83 54.26 14.8M
2025-06-30 54.20 54.80 54.20 54.64 13.5M
2025-06-27 54.66 55.21 54.03 54.10 16.7M
2025-06-26 55.69 55.69 54.55 54.56 25.9M
2025-06-25 53.33 55.67 53.01 55.59 36.6M
2025-06-24 52.13 53.33 52.07 53.20 15.2M
2025-06-23 50.51 52.55 50.45 51.96 14.2M
2025-06-20 52.51 52.90 51.17 51.18 12.0M
2025-06-19 53.59 54.10 52.40 52.60 13.1M
2025-06-18 53.15 53.74 52.67 53.55 13.8M
2025-06-17 54.32 54.39 53.26 53.36 13.4M
2025-06-16 52.88 54.08 52.30 54.08 18.6M
2025-06-13 52.59 53.94 52.04 53.18 38.3M
2025-06-12 53.57 53.98 53.01 53.22 14.1M
2025-06-11 53.55 54.38 53.39 53.54 11.9M
2025-06-10 54.85 54.98 53.03 53.69 17.1M
2025-06-09 54.64 55.02 54.36 54.70 13.8M
2025-06-06 54.80 54.89 54.05 54.40 14.0M
2025-06-05 54.05 54.97 53.88 54.79 19.6M
2025-06-04 53.90 54.50 53.39 54.06 17.0M
2025-06-03 52.48 54.82 52.34 53.77 26.8M
2025-05-30 53.20 53.25 51.88 52.20 15.1M
2025-05-29 52.21 53.52 52.21 53.20 19.1M
2025-05-28 52.89 53.19 51.83 52.02 13.4M
2025-05-27 53.51 53.92 52.65 52.84 13.9M
2025-05-26 53.51 54.45 53.51 53.92 12.7M
2025-05-23 54.54 54.88 53.32 53.32 15.9M
2025-05-22 55.30 55.72 54.42 54.54 15.6M
2025-05-21 55.76 56.62 55.37 55.55 17.7M
2025-05-20 56.80 56.81 55.02 55.90 20.3M
2025-05-19 58.38 58.38 55.81 56.48 19.6M
2025-05-16 57.28 58.89 56.85 58.09 18.7M
2025-05-15 60.15 60.16 57.35 57.42 25.5M
2025-05-14 59.79 60.29 59.20 59.84 19.6M
2025-05-13 61.00 61.20 59.08 59.34 27.9M
2025-05-12 60.07 60.98 58.80 60.39 34.5M
2025-05-09 59.50 62.65 59.01 59.65 55.5M
2025-05-08 59.01 60.50 57.62 58.94 41.2M
2025-05-07 62.01 62.30 59.35 60.23 37.9M
2025-05-06 58.50 61.88 57.55 60.80 52.6M
2025-04-30 55.35 58.50 55.32 58.10 35.7M
2025-04-29 55.00 56.26 54.50 56.10 20.9M
2025-04-28 54.58 55.66 54.58 55.08 17.5M
2025-04-25 54.38 54.90 53.68 54.29 16.6M
2025-04-24 55.50 55.95 53.90 53.92 21.8M
2025-04-23 54.79 57.25 54.00 55.89 34.7M
2025-04-22 55.16 55.44 54.13 54.14 17.7M
2025-04-21 54.25 54.88 53.64 54.71 15.8M
2025-04-18 53.67 54.52 53.13 53.87 14.5M
2025-04-17 53.10 54.83 53.10 53.55 17.4M
2025-04-16 54.34 54.55 52.66 53.67 15.7M
2025-04-15 54.88 54.88 53.90 54.12 13.8M
2025-04-14 55.16 56.14 54.46 54.64 22.4M
2025-04-11 53.00 54.68 53.00 54.05 25.4M
2025-04-10 54.57 55.18 53.30 53.56 36.0M
2025-04-09 49.28 53.09 48.51 52.57 43.8M
2025-04-08 48.90 51.05 48.51 49.88 35.1M
2025-04-07 52.52 53.56 45.67 48.00 48.8M
2025-04-03 57.00 58.12 56.34 56.91 14.7M
2025-04-02 58.00 58.41 57.48 57.68 12.1M
2025-04-01 58.00 58.88 57.83 57.99 18.7M
2025-03-31 57.22 57.84 55.99 57.36 19.1M
2025-03-28 58.70 59.20 57.77 57.80 15.3M
2025-03-27 57.70 59.33 57.15 58.66 24.2M
2025-03-26 57.80 58.66 57.78 57.85 15.7M
2025-03-25 60.40 60.48 57.67 57.80 22.8M
2025-03-24 60.66 60.92 58.62 60.16 30.3M
2025-03-21 64.50 64.51 61.00 61.05 45.8M
2025-03-20 66.33 67.08 65.02 65.08 27.8M
2025-03-19 68.01 68.68 65.01 66.01 38.6M
2025-03-18 67.67 69.10 67.58 68.17 30.4M
2025-03-17 68.35 71.36 68.03 68.13 56.6M
2025-03-14 65.51 67.36 65.01 67.21 37.4M
2025-03-13 65.88 67.98 64.98 66.17 42.4M
2025-03-12 66.80 67.48 65.55 65.73 27.5M
2025-03-11 65.50 66.50 65.00 66.01 31.9M
2025-03-10 68.98 69.97 67.01 67.50 39.4M
2025-03-07 66.62 68.61 65.80 67.55 45.1M
2025-03-06 66.72 68.44 65.85 67.18 49.3M
2025-03-05 65.49 66.77 63.90 65.62 38.7M
2025-03-04 63.69 65.99 63.27 65.45 30.9M
2025-03-03 64.90 66.66 63.88 64.81 38.2M
2025-02-28 69.62 69.96 63.81 64.11 51.7M
2025-02-27 70.68 71.09 67.50 68.84 54.6M
2025-02-26 71.50 71.96 69.53 70.63 52.0M
2025-02-25 71.00 73.69 70.40 70.97 77.6M
2025-02-24 70.31 77.77 68.88 74.01 111.1M
2025-02-21 68.50 70.45 66.58 69.63 76.8M
2025-02-20 67.84 68.16 66.33 66.94 40.9M
2025-02-19 65.98 68.50 64.90 68.09 55.4M
2025-02-18 68.57 69.60 65.08 65.40 65.3M
2025-02-17 72.26 72.26 68.48 69.30 70.7M
2025-02-14 68.40 71.96 67.30 70.52 97.4M
2025-02-13 70.70 70.81 67.16 68.46 86.2M
2025-02-12 70.80 72.75 70.21 71.10 94.6M
2025-02-11 72.88 74.46 70.05 70.30 118.5M
2025-02-10 78.80 80.50 73.90 75.99 137.6M
2025-02-07 65.41 75.40 64.00 71.64 137.1M
2025-02-06 60.62 65.83 59.32 65.10 86.9M
2025-02-05 56.65 61.00 56.64 60.10 77.6M
2025-01-27 56.54 56.88 53.68 53.68 25.5M
2025-01-24 54.68 56.65 54.50 56.21 29.1M
2025-01-23 55.98 57.46 54.69 54.80 34.4M
2025-01-22 55.90 56.28 55.00 55.25 23.9M
2025-01-21 56.00 57.18 55.25 56.46 30.2M
2025-01-20 56.98 57.20 55.50 55.67 28.6M
2025-01-17 56.49 57.70 55.80 56.43 49.0M
2025-01-16 58.20 62.03 57.77 58.20 83.1M
2025-01-15 55.10 55.42 53.53 53.78 30.6M
2025-01-14 53.00 55.93 52.70 55.65 44.4M
2025-01-13 51.41 52.96 50.90 52.59 23.9M
2025-01-10 52.18 55.60 52.10 52.29 46.0M
2025-01-09 51.61 52.58 51.43 52.07 22.6M
2025-01-08 51.89 52.46 49.40 51.61 35.2M
2025-01-07 52.28 52.55 51.40 52.40 21.4M
2025-01-06 52.04 53.28 51.47 51.86 21.2M
2025-01-03 55.39 55.69 52.03 52.04 32.9M
2025-01-02 58.80 59.65 54.21 55.26 36.5M