软控股份

002073
🏛️ 中国 →
9.08
最后更新: 2025-09-29
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 8.60 8.68 8.59 8.64 1,948.4K
09:35 8.64 8.65 8.61 8.63 815.5K
09:40 8.63 8.63 8.60 8.61 909.0K
09:45 8.61 8.63 8.59 8.59 857.9K
09:50 8.59 8.60 8.56 8.56 804.2K
09:55 8.56 8.57 8.53 8.53 1,207.8K
10:00 8.53 8.55 8.51 8.54 927.8K
10:05 8.55 8.56 8.54 8.55 1,010.6K
10:10 8.54 8.56 8.53 8.55 896.1K
10:15 8.55 8.55 8.52 8.54 491.1K
10:20 8.54 8.56 8.53 8.56 712.7K
10:25 8.55 8.58 8.54 8.57 334.6K
10:30 8.57 8.60 8.56 8.59 623.6K
10:35 8.58 8.59 8.57 8.57 268.5K
10:40 8.57 8.58 8.55 8.56 754.4K
10:45 8.55 8.56 8.55 8.55 144.7K
10:50 8.55 8.57 8.55 8.56 325.7K
10:55 8.56 8.57 8.55 8.56 170.9K
11:00 8.57 8.58 8.56 8.57 333.0K
11:05 8.56 8.58 8.54 8.54 278.4K
11:10 8.55 8.57 8.54 8.55 102.3K
11:15 8.54 8.56 8.54 8.54 161.1K
11:20 8.54 8.56 8.54 8.56 96.5K
11:25 8.55 8.56 8.54 8.55 130.5K
13:00 8.56 8.56 8.52 8.52 490.0K
13:05 8.52 8.54 8.52 8.54 848.9K
13:10 8.54 8.54 8.52 8.53 472.8K
13:15 8.53 8.54 8.51 8.52 950.2K
13:20 8.52 8.54 8.51 8.53 486.0K
13:25 8.53 8.54 8.52 8.54 286.0K
13:30 8.53 8.54 8.51 8.52 264.6K
13:35 8.51 8.52 8.51 8.52 465.7K
13:40 8.51 8.52 8.49 8.50 833.8K
13:45 8.50 8.52 8.48 8.52 528.6K
13:50 8.52 8.52 8.51 8.51 213.4K
13:55 8.51 8.52 8.50 8.50 237.4K
14:00 8.50 8.51 8.49 8.50 434.6K
14:05 8.49 8.51 8.48 8.51 425.4K
14:10 8.50 8.52 8.50 8.52 658.5K
14:15 8.52 8.53 8.51 8.51 223.6K
14:20 8.52 8.54 8.52 8.53 236.8K
14:25 8.53 8.55 8.53 8.53 174.0K
14:30 8.53 8.56 8.53 8.56 385.0K
14:35 8.55 8.56 8.54 8.55 299.6K
14:40 8.55 8.55 8.54 8.55 246.4K
14:45 8.55 8.56 8.54 8.56 502.8K
14:50 8.55 8.55 8.54 8.54 727.9K
14:55 8.55 8.56 8.54 8.56 406.3K
15:40 8.57 8.57 8.57 8.57 273.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.90 9.14 8.83 9.08 82.7M
2025-09-26 8.74 8.76 8.58 8.62 26.9M
2025-09-25 8.70 8.87 8.66 8.80 38.4M
2025-09-24 8.40 8.75 8.34 8.72 36.8M
2025-09-23 8.57 8.60 8.26 8.44 33.3M
2025-09-22 8.61 8.68 8.48 8.57 25.4M
2025-09-19 8.80 8.80 8.51 8.61 45.2M
2025-09-18 8.92 9.05 8.72 8.82 62.4M
2025-09-17 8.95 8.95 8.83 8.89 38.4M
2025-09-16 8.85 8.95 8.75 8.95 41.9M
2025-09-15 8.85 8.97 8.77 8.88 47.0M
2025-09-12 8.90 9.05 8.69 8.85 80.6M
2025-09-11 8.90 8.92 8.67 8.88 59.7M
2025-09-10 8.94 9.01 8.79 8.84 68.4M
2025-09-09 9.10 9.15 8.88 8.89 160.4M
2025-09-08 9.30 9.30 8.95 9.30 211.9M
2025-09-05 8.11 8.46 8.08 8.45 38.8M
2025-09-04 8.18 8.26 7.97 8.09 30.0M
2025-09-03 8.36 8.38 8.11 8.13 21.4M
2025-09-02 8.43 8.46 8.17 8.34 32.9M
2025-09-01 8.50 8.64 8.39 8.42 35.0M
2025-08-29 8.59 8.60 8.45 8.47 30.0M
2025-08-28 8.65 8.76 8.31 8.60 49.9M
2025-08-27 8.98 9.06 8.65 8.67 47.3M
2025-08-26 8.80 9.03 8.71 8.96 46.4M
2025-08-25 8.77 8.95 8.75 8.80 49.6M
2025-08-22 8.77 8.83 8.70 8.77 32.9M
2025-08-21 8.89 8.96 8.76 8.81 37.1M
2025-08-20 8.93 8.93 8.75 8.92 53.5M
2025-08-19 8.99 9.14 8.92 9.12 37.3M
2025-08-18 8.96 9.09 8.94 9.00 41.6M
2025-08-15 8.75 8.98 8.71 8.97 44.2M
2025-08-14 8.80 8.95 8.57 8.78 47.5M
2025-08-13 8.77 8.87 8.75 8.79 33.6M
2025-08-12 8.76 8.80 8.71 8.77 15.1M
2025-08-11 8.66 8.82 8.66 8.77 19.4M
2025-08-08 8.68 8.77 8.65 8.67 16.6M
2025-08-07 8.82 8.84 8.64 8.69 24.1M
2025-08-06 8.69 8.84 8.60 8.83 27.9M
2025-08-05 8.70 8.81 8.67 8.70 21.2M
2025-08-04 8.60 8.69 8.54 8.69 15.2M
2025-08-01 8.67 8.69 8.58 8.61 17.6M
2025-07-31 8.71 8.87 8.60 8.63 22.5M
2025-07-30 8.83 8.88 8.66 8.74 20.7M
2025-07-29 8.91 8.93 8.75 8.87 20.3M
2025-07-28 8.93 9.03 8.89 8.93 16.6M
2025-07-25 9.05 9.07 8.93 8.97 25.2M
2025-07-24 9.03 9.17 9.03 9.07 27.2M
2025-07-23 9.17 9.23 9.05 9.07 29.9M
2025-07-22 9.24 9.41 9.16 9.24 46.3M
2025-07-21 9.29 9.34 9.16 9.25 45.7M
2025-07-18 8.89 9.30 8.89 9.23 60.3M
2025-07-17 8.75 8.93 8.72 8.88 26.5M
2025-07-16 8.70 8.85 8.69 8.75 14.8M
2025-07-15 8.81 8.87 8.65 8.69 22.6M
2025-07-14 8.88 9.00 8.82 8.83 19.2M
2025-07-11 8.78 9.02 8.71 8.90 40.1M
2025-07-10 8.80 8.84 8.70 8.78 22.0M
2025-07-09 8.94 8.99 8.79 8.83 27.8M
2025-07-08 8.94 9.04 8.83 8.94 29.4M
2025-07-07 8.90 9.01 8.88 8.97 22.0M
2025-07-04 9.32 9.40 8.96 8.99 59.6M
2025-07-03 9.14 9.74 8.97 9.46 83.8M
2025-07-02 9.13 9.22 8.99 9.05 45.6M
2025-07-01 9.21 9.61 9.08 9.24 107.8M
2025-06-30 8.70 8.93 8.60 8.89 53.3M
2025-06-27 8.66 8.83 8.63 8.69 46.8M
2025-06-26 8.80 8.97 8.65 8.68 94.7M
2025-06-25 8.13 8.84 8.12 8.84 127.2M
2025-06-24 7.78 8.06 7.75 8.04 29.3M
2025-06-23 7.60 7.76 7.57 7.75 9.9M
2025-06-20 7.68 7.74 7.61 7.64 10.0M
2025-06-19 7.85 7.87 7.66 7.69 13.6M
2025-06-18 7.74 7.98 7.66 7.86 17.7M
2025-06-17 7.80 7.84 7.71 7.75 13.3M
2025-06-16 7.77 7.85 7.75 7.79 13.0M
2025-06-13 7.97 8.08 7.80 7.82 33.8M
2025-06-12 7.91 8.05 7.83 8.01 21.2M
2025-06-11 7.84 7.95 7.81 7.91 13.0M
2025-06-10 7.91 7.96 7.74 7.82 20.4M
2025-06-09 7.89 8.03 7.87 7.91 20.0M
2025-06-06 7.85 7.92 7.79 7.88 11.2M
2025-06-05 7.84 7.95 7.79 7.94 15.2M
2025-06-04 7.71 7.85 7.70 7.83 10.6M
2025-06-03 7.82 7.90 7.74 7.74 16.5M
2025-05-30 7.92 7.93 7.77 7.79 15.4M
2025-05-29 7.79 8.00 7.79 7.96 14.5M
2025-05-28 7.81 7.89 7.78 7.82 10.0M
2025-05-27 7.91 7.93 7.76 7.82 16.0M
2025-05-26 7.93 8.02 7.85 7.94 14.0M
2025-05-23 8.02 8.13 7.92 7.92 14.7M
2025-05-22 8.16 8.19 8.03 8.04 14.2M
2025-05-21 8.22 8.24 8.13 8.16 12.3M
2025-05-20 8.17 8.32 8.13 8.23 18.6M
2025-05-19 8.15 8.24 8.02 8.20 16.3M
2025-05-16 7.96 8.30 7.95 8.16 27.3M
2025-05-15 8.14 8.16 7.99 8.00 19.0M
2025-05-14 8.15 8.27 8.12 8.17 21.9M
2025-05-13 8.32 8.32 8.16 8.19 19.9M
2025-05-12 8.23 8.28 8.12 8.22 19.1M
2025-05-09 8.24 8.24 8.08 8.13 16.4M
2025-05-08 8.01 8.24 8.00 8.22 21.3M
2025-05-07 8.17 8.21 7.99 8.06 26.7M
2025-05-06 7.88 8.07 7.85 8.07 23.4M
2025-04-30 7.79 7.92 7.77 7.80 20.7M
2025-04-29 7.65 7.88 7.60 7.77 18.4M
2025-04-28 7.79 7.84 7.65 7.67 16.4M
2025-04-25 7.87 7.90 7.75 7.82 18.2M
2025-04-24 7.93 7.96 7.71 7.77 24.8M
2025-04-23 7.78 8.04 7.77 7.96 30.4M
2025-04-22 7.80 7.94 7.73 7.91 22.1M
2025-04-21 7.67 7.86 7.62 7.84 18.8M
2025-04-18 7.57 7.69 7.56 7.68 12.4M
2025-04-17 7.47 7.79 7.46 7.61 23.6M
2025-04-16 7.72 7.72 7.44 7.54 20.6M
2025-04-15 7.72 7.77 7.58 7.72 24.4M
2025-04-14 7.63 7.91 7.61 7.71 40.2M
2025-04-11 7.35 7.65 7.30 7.50 29.2M
2025-04-10 7.42 7.65 7.35 7.45 46.7M
2025-04-09 6.91 7.25 6.51 7.21 50.1M
2025-04-08 7.70 7.71 7.00 7.12 72.9M
2025-04-07 8.00 8.06 7.78 7.78 27.5M
2025-04-03 9.02 9.11 8.59 8.64 52.1M
2025-04-02 9.05 9.25 9.02 9.15 19.8M
2025-04-01 9.12 9.16 8.98 9.06 21.6M
2025-03-31 9.18 9.20 8.85 9.06 33.4M
2025-03-28 9.37 9.44 9.18 9.19 20.4M
2025-03-27 9.47 9.56 9.26 9.33 26.3M
2025-03-26 9.43 9.63 9.41 9.49 22.3M
2025-03-25 9.60 9.70 9.40 9.45 25.9M
2025-03-24 9.72 9.78 9.37 9.65 35.7M
2025-03-21 9.98 10.01 9.72 9.76 47.0M
2025-03-20 10.25 10.27 10.03 10.07 44.5M
2025-03-19 9.92 10.46 9.80 10.24 70.7M
2025-03-18 9.99 10.31 9.96 10.02 50.7M
2025-03-17 10.00 10.11 9.88 10.00 49.0M
2025-03-14 9.71 10.21 9.61 10.01 71.7M
2025-03-13 9.83 10.03 9.65 9.80 73.8M
2025-03-12 9.60 10.27 9.53 9.88 89.4M
2025-03-11 9.17 9.42 9.12 9.42 33.5M
2025-03-10 9.32 9.42 9.19 9.28 23.0M
2025-03-07 9.27 9.47 9.19 9.31 43.5M
2025-03-06 8.97 9.35 8.93 9.27 48.6M
2025-03-05 8.83 8.94 8.76 8.90 21.5M
2025-03-04 8.67 8.90 8.63 8.83 21.8M
2025-03-03 8.70 8.92 8.60 8.67 29.2M
2025-02-28 9.19 9.21 8.61 8.67 44.3M
2025-02-27 9.40 9.40 9.02 9.18 46.4M
2025-02-26 9.15 9.54 9.09 9.40 56.9M
2025-02-25 9.13 9.27 9.07 9.12 33.1M
2025-02-24 9.35 9.40 9.10 9.23 43.8M
2025-02-21 8.96 9.40 8.94 9.30 78.6M
2025-02-20 8.63 9.09 8.51 9.00 59.8M
2025-02-19 8.42 8.61 8.40 8.60 26.3M
2025-02-18 8.66 8.71 8.38 8.43 28.3M
2025-02-17 8.63 8.72 8.56 8.66 29.4M
2025-02-14 8.68 8.71 8.50 8.57 31.3M
2025-02-13 8.92 8.93 8.62 8.64 35.1M
2025-02-12 8.89 8.95 8.84 8.93 27.6M
2025-02-11 8.84 8.93 8.70 8.89 31.1M
2025-02-10 8.90 8.95 8.75 8.86 39.6M
2025-02-07 8.79 9.00 8.76 8.89 58.9M
2025-02-06 8.56 8.78 8.51 8.78 50.7M
2025-02-05 8.81 8.85 8.49 8.56 49.3M
2025-01-27 8.78 8.99 8.68 8.72 39.1M
2025-01-24 8.53 8.86 8.50 8.75 33.3M
2025-01-23 8.62 8.78 8.53 8.55 35.9M
2025-01-22 8.56 8.63 8.45 8.55 24.3M
2025-01-21 8.63 8.65 8.51 8.62 23.8M
2025-01-20 8.62 8.75 8.53 8.57 43.7M
2025-01-17 8.33 8.70 8.32 8.60 39.6M
2025-01-16 8.40 8.53 8.26 8.42 30.6M
2025-01-15 8.40 8.47 8.31 8.39 26.2M
2025-01-14 7.81 8.41 7.79 8.40 43.7M
2025-01-13 7.71 7.86 7.64 7.76 15.1M
2025-01-10 8.00 8.19 7.83 7.83 22.7M
2025-01-09 7.88 8.11 7.83 8.00 19.3M
2025-01-08 7.89 8.10 7.58 7.94 33.1M
2025-01-07 7.73 7.91 7.69 7.91 19.2M
2025-01-06 7.68 7.86 7.58 7.72 23.3M
2025-01-03 8.11 8.19 7.61 7.68 36.0M
2025-01-02 8.26 8.47 8.01 8.13 26.4M