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
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
2023-12-29 6.52 6.59 6.50 6.57 8.2M
2023-12-28 6.36 6.57 6.33 6.53 11.5M
2023-12-27 6.38 6.44 6.35 6.38 6.4M
2023-12-26 6.47 6.47 6.32 6.39 8.5M
2023-12-25 6.45 6.49 6.40 6.46 6.6M
2023-12-22 6.55 6.55 6.43 6.47 9.9M
2023-12-21 6.47 6.60 6.38 6.53 10.4M
2023-12-20 6.56 6.66 6.49 6.50 10.0M
2023-12-19 6.54 6.62 6.49 6.51 10.6M
2023-12-18 6.66 6.66 6.53 6.54 12.2M
2023-12-15 6.71 6.77 6.67 6.70 11.4M
2023-12-14 6.71 6.80 6.69 6.69 7.7M
2023-12-13 6.72 6.83 6.63 6.70 10.9M
2023-12-12 6.70 6.74 6.67 6.71 7.1M
2023-12-11 6.57 6.72 6.50 6.72 10.5M
2023-12-08 6.67 6.74 6.52 6.59 11.5M
2023-12-07 6.65 6.72 6.59 6.67 10.4M
2023-12-06 6.67 6.73 6.63 6.67 9.3M
2023-12-05 6.86 6.88 6.67 6.67 13.8M
2023-12-04 6.91 6.92 6.84 6.86 9.2M
2023-12-01 6.83 6.88 6.79 6.87 10.4M
2023-11-30 6.93 6.98 6.78 6.84 11.3M
2023-11-29 7.02 7.05 6.91 6.94 8.1M
2023-11-28 6.98 7.08 6.92 7.02 8.1M
2023-11-27 6.95 7.05 6.94 7.00 9.6M
2023-11-24 7.12 7.12 6.95 6.95 10.9M
2023-11-23 7.04 7.17 7.01 7.14 11.0M
2023-11-22 7.11 7.22 7.05 7.05 11.1M
2023-11-21 7.29 7.32 7.13 7.14 16.8M
2023-11-20 7.24 7.32 7.15 7.29 20.5M
2023-11-17 7.05 7.19 7.03 7.17 13.3M
2023-11-16 7.14 7.19 7.06 7.08 11.6M
2023-11-15 7.15 7.19 7.07 7.15 14.3M
2023-11-14 7.08 7.11 7.03 7.11 11.1M
2023-11-13 6.97 7.09 6.95 7.08 14.0M
2023-11-10 6.94 7.00 6.87 6.93 9.6M
2023-11-09 7.10 7.12 6.95 6.98 12.5M
2023-11-08 7.13 7.14 7.03 7.07 16.2M
2023-11-07 7.02 7.23 7.00 7.14 22.0M
2023-11-06 7.02 7.10 6.98 7.02 18.7M
2023-11-03 6.81 7.05 6.81 6.99 16.1M
2023-11-02 6.90 6.96 6.80 6.80 8.9M
2023-11-01 6.88 6.97 6.83 6.93 12.9M
2023-10-31 6.97 6.98 6.77 6.84 15.8M
2023-10-30 7.00 7.05 6.92 6.96 16.3M
2023-10-27 6.90 7.07 6.86 7.01 15.1M
2023-10-26 6.85 6.95 6.67 6.92 14.0M
2023-10-25 6.74 6.98 6.74 6.88 19.5M
2023-10-24 6.63 6.96 6.60 6.76 25.7M
2023-10-23 6.67 6.77 6.42 6.51 16.4M
2023-10-20 6.78 6.85 6.68 6.70 15.3M
2023-10-19 6.88 6.98 6.78 6.80 9.2M
2023-10-18 6.88 6.92 6.82 6.86 9.1M
2023-10-17 6.94 6.94 6.80 6.88 7.3M
2023-10-16 7.00 7.01 6.87 6.92 7.1M
2023-10-13 7.05 7.06 6.98 7.00 8.8M
2023-10-12 7.09 7.13 6.98 7.07 10.0M
2023-10-11 6.95 7.13 6.86 7.03 14.3M
2023-10-10 7.00 7.00 6.88 6.90 9.1M
2023-10-09 7.00 7.04 6.95 6.97 12.8M
2023-09-28 7.04 7.11 7.00 7.06 9.9M
2023-09-27 7.03 7.08 6.96 7.03 14.2M
2023-09-26 6.85 7.08 6.83 7.03 23.1M
2023-09-25 6.84 6.92 6.79 6.85 9.1M
2023-09-22 6.58 6.87 6.56 6.83 12.7M
2023-09-21 6.58 6.66 6.55 6.60 7.6M
2023-09-20 6.67 6.72 6.61 6.61 6.0M
2023-09-19 6.78 6.79 6.65 6.68 8.9M
2023-09-18 6.70 6.85 6.67 6.79 8.7M
2023-09-15 6.77 6.79 6.65 6.69 6.9M
2023-09-14 6.79 6.79 6.67 6.72 8.9M
2023-09-13 6.91 6.96 6.74 6.79 9.2M
2023-09-12 6.94 6.98 6.90 6.92 6.7M
2023-09-11 6.91 7.01 6.85 6.95 9.7M
2023-09-08 6.86 6.95 6.84 6.91 7.5M
2023-09-07 6.96 7.03 6.90 6.90 11.0M
2023-09-06 7.00 7.01 6.87 6.97 10.4M
2023-09-05 7.10 7.11 6.97 7.02 14.8M
2023-09-04 7.12 7.12 6.98 7.11 16.7M
2023-09-01 7.08 7.13 7.01 7.11 12.5M
2023-08-31 7.19 7.19 7.02 7.09 18.3M
2023-08-30 7.01 7.19 7.00 7.12 42.9M
2023-08-29 6.50 7.12 6.47 7.12 55.1M
2023-08-28 6.72 6.73 6.45 6.47 20.4M
2023-08-25 6.49 6.49 6.26 6.28 10.5M
2023-08-24 6.49 6.56 6.40 6.49 7.2M
2023-08-23 6.54 6.58 6.44 6.45 5.5M
2023-08-22 6.52 6.60 6.42 6.58 7.7M
2023-08-21 6.66 6.69 6.50 6.50 10.1M
2023-08-18 6.77 6.81 6.64 6.66 12.7M
2023-08-17 6.44 6.81 6.37 6.79 17.1M
2023-08-16 6.49 6.56 6.46 6.47 5.2M
2023-08-15 6.64 6.67 6.47 6.53 10.4M
2023-08-14 6.53 6.67 6.42 6.64 11.2M
2023-08-11 6.70 6.76 6.60 6.61 6.6M
2023-08-10 6.76 6.83 6.66 6.71 10.7M
2023-08-09 6.88 6.90 6.71 6.79 11.1M
2023-08-08 6.91 6.99 6.85 6.88 8.9M
2023-08-07 6.98 7.02 6.94 6.96 6.2M
2023-08-04 7.00 7.08 6.93 7.00 10.4M
2023-08-03 6.99 7.08 6.92 7.02 12.1M
2023-08-02 6.94 7.15 6.88 7.03 18.9M
2023-08-01 6.87 7.08 6.80 6.96 18.5M
2023-07-31 6.76 6.93 6.71 6.87 17.2M
2023-07-28 6.71 6.81 6.59 6.73 18.7M
2023-07-27 6.75 6.81 6.69 6.77 14.7M
2023-07-26 6.83 6.93 6.71 6.73 14.6M
2023-07-25 6.73 6.90 6.65 6.83 20.6M
2023-07-24 6.70 6.72 6.56 6.70 13.7M
2023-07-21 6.70 6.73 6.58 6.61 13.9M
2023-07-20 6.81 6.88 6.71 6.72 12.9M
2023-07-19 6.78 6.88 6.73 6.81 16.8M
2023-07-18 6.68 6.88 6.63 6.81 17.8M
2023-07-17 6.77 6.80 6.64 6.70 17.9M
2023-07-14 6.86 6.99 6.70 6.77 31.4M
2023-07-13 6.89 6.95 6.75 6.89 25.7M
2023-07-12 6.93 7.05 6.83 6.89 25.1M
2023-07-11 6.58 7.03 6.58 6.99 40.1M
2023-07-10 6.60 6.62 6.50 6.55 8.2M
2023-07-07 6.59 6.64 6.49 6.59 8.7M
2023-07-06 6.64 6.68 6.56 6.59 11.5M
2023-07-05 6.72 6.78 6.63 6.67 11.9M
2023-07-04 6.55 6.81 6.55 6.72 19.7M
2023-07-03 6.65 6.75 6.53 6.56 17.1M
2023-06-30 6.57 6.70 6.49 6.62 24.6M
2023-06-29 6.46 6.79 6.45 6.56 45.0M
2023-06-28 6.17 6.42 6.03 6.38 19.6M
2023-06-27 6.12 6.23 6.09 6.20 8.3M
2023-06-26 6.20 6.25 6.06 6.08 11.1M
2023-06-21 6.30 6.35 6.22 6.22 9.8M
2023-06-20 6.30 6.34 6.22 6.30 8.3M
2023-06-19 6.20 6.32 6.18 6.31 15.5M
2023-06-16 6.21 6.21 6.16 6.19 8.0M
2023-06-15 6.10 6.20 6.08 6.18 9.6M
2023-06-14 6.10 6.12 6.06 6.08 6.4M
2023-06-13 6.10 6.14 6.07 6.12 7.2M
2023-06-12 5.97 6.18 5.93 6.09 12.6M
2023-06-09 5.92 5.97 5.89 5.96 7.4M
2023-06-08 5.98 6.01 5.91 5.92 7.8M
2023-06-07 6.13 6.14 5.96 6.00 11.2M
2023-06-06 6.28 6.28 6.08 6.11 11.9M
2023-06-05 6.21 6.32 6.16 6.29 11.4M
2023-06-02 6.18 6.27 6.17 6.21 10.5M
2023-06-01 6.05 6.26 6.02 6.19 17.4M
2023-05-31 6.09 6.11 6.05 6.05 7.3M
2023-05-30 6.01 6.12 6.01 6.12 9.0M
2023-05-29 6.13 6.15 6.02 6.03 8.4M
2023-05-26 6.07 6.13 5.99 6.12 9.2M
2023-05-25 6.09 6.14 5.97 6.09 12.2M
2023-05-24 6.03 6.15 6.02 6.10 10.5M
2023-05-23 6.11 6.15 6.06 6.06 11.1M
2023-05-22 6.08 6.12 6.03 6.12 10.6M
2023-05-19 6.02 6.11 5.97 6.09 13.7M
2023-05-18 6.00 6.08 5.98 6.02 15.0M
2023-05-17 5.92 6.00 5.87 6.00 11.2M
2023-05-16 5.97 5.98 5.87 5.88 10.1M
2023-05-15 5.87 5.97 5.85 5.97 11.8M
2023-05-12 6.00 6.03 5.86 5.87 12.0M
2023-05-11 5.98 6.03 5.93 6.00 11.0M
2023-05-10 5.99 5.99 5.88 5.94 17.0M
2023-05-09 6.04 6.08 5.94 5.95 16.0M
2023-05-08 6.09 6.18 6.02 6.05 17.2M
2023-05-05 6.22 6.24 5.98 6.05 21.8M
2023-05-04 6.23 6.30 6.16 6.20 17.8M
2023-04-28 6.17 6.26 6.15 6.23 22.9M
2023-04-27 6.25 6.27 6.09 6.15 14.5M
2023-04-26 6.25 6.39 6.20 6.24 18.6M
2023-04-25 6.45 6.45 6.13 6.26 15.7M
2023-04-24 6.46 6.50 6.32 6.42 11.5M
2023-04-21 6.79 6.81 6.45 6.46 19.8M
2023-04-20 6.86 6.87 6.68 6.79 11.5M
2023-04-19 6.93 6.97 6.84 6.86 11.3M
2023-04-18 6.95 6.97 6.81 6.92 13.6M
2023-04-17 7.05 7.09 6.85 6.96 19.6M
2023-04-14 7.22 7.25 7.04 7.10 15.0M
2023-04-13 7.42 7.42 7.18 7.21 19.2M
2023-04-12 7.19 7.46 7.17 7.35 36.6M
2023-04-11 7.05 7.14 7.03 7.11 12.0M
2023-04-10 7.16 7.22 7.04 7.06 14.8M
2023-04-07 7.20 7.22 7.08 7.17 14.0M
2023-04-06 7.25 7.33 7.13 7.18 13.9M
2023-04-04 7.39 7.39 7.20 7.26 18.8M
2023-04-03 7.26 7.42 7.16 7.39 27.0M
2023-03-31 7.14 7.32 7.10 7.25 17.9M
2023-03-30 7.13 7.35 7.12 7.15 16.7M
2023-03-29 7.19 7.34 7.13 7.15 20.7M
2023-03-28 7.14 7.30 7.08 7.23 23.6M
2023-03-27 7.23 7.27 7.02 7.11 20.7M
2023-03-24 6.99 7.26 6.95 7.24 27.4M
2023-03-23 6.89 7.01 6.85 6.98 12.7M
2023-03-22 6.93 6.93 6.81 6.91 12.4M
2023-03-21 6.87 6.87 6.79 6.85 10.9M
2023-03-20 6.83 6.95 6.80 6.83 15.6M
2023-03-17 6.67 6.82 6.62 6.77 12.6M
2023-03-16 6.73 6.74 6.58 6.60 9.7M
2023-03-15 6.66 6.84 6.62 6.75 12.4M
2023-03-14 6.75 6.76 6.51 6.60 12.9M
2023-03-13 6.73 6.81 6.64 6.75 14.4M
2023-03-10 6.93 6.95 6.73 6.78 13.6M
2023-03-09 6.93 7.04 6.91 6.97 10.0M
2023-03-08 6.82 6.99 6.80 6.93 11.8M
2023-03-07 7.07 7.07 6.85 6.85 15.0M
2023-03-06 7.10 7.13 7.00 7.04 15.2M
2023-03-03 7.20 7.23 7.02 7.10 18.7M
2023-03-02 7.29 7.34 7.17 7.19 16.4M
2023-03-01 7.25 7.43 7.20 7.29 25.0M
2023-02-28 7.31 7.35 7.18 7.26 13.1M
2023-02-27 7.43 7.47 7.23 7.29 18.4M
2023-02-24 7.59 7.62 7.32 7.44 26.2M
2023-02-23 7.61 7.87 7.50 7.58 39.7M
2023-02-22 7.18 7.76 7.13 7.60 47.4M
2023-02-21 7.15 7.24 7.09 7.18 13.3M
2023-02-20 7.06 7.16 6.96 7.13 13.0M
2023-02-17 7.13 7.20 7.01 7.04 16.5M
2023-02-16 7.35 7.38 7.03 7.10 19.9M
2023-02-15 7.45 7.50 7.30 7.34 20.3M
2023-02-14 7.57 7.59 7.42 7.43 15.5M
2023-02-13 7.39 7.61 7.32 7.56 24.2M
2023-02-10 7.42 7.43 7.31 7.35 11.1M
2023-02-09 7.30 7.45 7.30 7.43 15.0M
2023-02-08 7.40 7.53 7.33 7.35 15.4M
2023-02-07 7.26 7.47 7.18 7.38 21.4M
2023-02-06 7.24 7.35 7.18 7.22 12.9M
2023-02-03 7.28 7.31 7.13 7.26 17.8M
2023-02-02 7.37 7.40 7.28 7.31 15.9M
2023-02-01 7.24 7.40 7.19 7.37 18.4M
2023-01-31 7.18 7.28 7.11 7.22 20.5M
2023-01-30 7.03 7.19 7.03 7.18 32.6M
2023-01-20 6.94 7.00 6.90 6.96 13.7M
2023-01-19 6.93 7.08 6.89 6.97 16.1M
2023-01-18 6.99 7.05 6.90 6.92 10.6M
2023-01-17 6.95 7.01 6.80 6.94 14.6M
2023-01-16 6.90 7.00 6.86 6.89 12.7M
2023-01-13 6.99 7.06 6.82 6.87 15.1M
2023-01-12 6.99 7.12 6.88 6.95 20.1M
2023-01-11 7.25 7.25 6.88 6.91 31.0M
2023-01-10 7.05 7.29 6.93 7.25 28.4M
2023-01-09 6.98 7.09 6.98 7.05 18.3M
2023-01-06 6.97 7.15 6.91 6.94 28.6M
2023-01-05 7.03 7.11 6.88 6.97 38.6M
2023-01-04 6.60 7.22 6.50 7.08 86.1M
2023-01-03 6.15 6.62 6.15 6.56 40.0M