软通动力 (301236) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-01	42.03	41.64	-0.81	-1.91%	41.37	42.44	380893	159466	4.85%
2026-06-30	42.20	42.45	0.50	1.19%	41.60	43.20	418311	177146	5.32%
2026-06-29	42.12	41.95	0.26	0.62%	41.28	42.98	428831	180348	5.46%
2026-06-26	38.00	41.69	4.50	12.10%	37.51	43.36	737722	305927	9.39%
2026-06-25	38.03	37.19	-0.99	-2.59%	37.01	39.37	308248	117043	3.92%
2026-06-24	39.68	38.18	-2.10	-5.21%	38.01	40.00	359508	138598	4.58%
2026-06-23	38.58	40.28	1.15	2.94%	37.86	40.63	525626	206607	6.69%
2026-06-22	38.30	39.13	0.57	1.48%	37.01	39.15	320874	122176	4.08%
2026-06-18	38.18	38.56	0.08	0.21%	37.54	39.18	282140	108910	3.59%
2026-06-17	39.97	38.48	-1.71	-4.25%	38.21	40.05	359959	140032	4.58%
2026-06-16	39.88	40.19	-0.27	-0.67%	38.38	40.53	378709	149853	4.82%
2026-06-15	40.00	40.51	0.76	1.91%	39.41	40.75	303823	122435	3.87%
2026-06-12	41.60	39.75	-1.38	-3.36%	39.72	42.20	487089	198718	6.20%
2026-06-11	43.61	41.13	-2.78	-6.33%	40.86	44.04	572395	239004	7.29%
2026-06-10	43.60	43.91	-0.85	-1.90%	43.50	46.00	564562	252340	7.19%
2026-06-09	43.30	44.76	1.23	2.83%	42.50	46.82	771007	348059	9.81%
2026-06-08	40.58	43.53	1.73	4.14%	40.51	44.50	729809	316211	9.29%
2026-06-05	41.24	41.80	0.22	0.53%	41.24	43.86	551868	234281	7.02%
2026-06-04	42.20	41.58	-2.01	-4.61%	41.03	42.95	507260	212185	6.46%
2026-06-03	40.81	43.59	1.19	2.81%	40.81	43.60	805183	341745	10.25%
2026-06-02	41.41	42.40	2.75	6.94%	39.63	43.91	1013277	419727	12.90%
2026-06-01	34.35	39.65	6.61	20.01%	34.31	39.65	379417	144733	4.83%
2026-05-29	35.51	33.04	-2.23	-6.32%	32.88	35.88	255107	86474	3.25%
2026-05-28	36.50	35.27	-1.23	-3.37%	34.01	36.67	316294	110523	4.03%
2026-05-27	38.00	36.50	-1.95	-5.07%	36.45	38.26	228876	85187	2.91%
2026-05-26	39.14	38.45	-0.97	-2.46%	37.89	40.40	238516	92926	3.04%
2026-05-25	38.93	39.42	0.87	2.26%	38.25	39.77	218548	85219	2.78%
2026-05-22	38.33	38.55	0.43	1.13%	37.88	38.89	161443	62046	2.05%
2026-05-21	40.23	38.12	-1.87	-4.68%	38.04	40.76	239216	94324	3.04%
2026-05-20	40.81	39.99	-1.06	-2.58%	39.95	41.16	186502	75318	2.37%
2026-05-19	40.26	41.05	0.89	2.22%	39.73	41.15	246021	99553	3.13%
2026-05-18	38.99	40.16	0.58	1.47%	38.99	41.17	220170	88427	2.80%
2026-05-15	39.61	39.58	0.08	0.20%	39.19	40.30	211807	83989	2.70%
2026-05-14	42.21	39.50	-2.41	-5.75%	39.50	42.21	261221	105418	3.32%
2026-05-13	41.18	41.91	0.49	1.18%	40.95	42.28	169270	70435	2.15%
2026-05-12	42.42	41.42	-1.29	-3.02%	41.30	42.60	181407	75622	2.31%
2026-05-11	41.76	42.71	0.91	2.18%	41.41	43.17	286454	121437	3.65%
2026-05-08	41.80	41.80	0.01	0.02%	41.33	42.79	237185	99771	3.02%
2026-05-07	41.67	41.79	0.26	0.63%	40.87	41.96	214908	88820	2.74%
2026-05-06	40.16	41.53	2.09	5.30%	40.12	41.75	264234	108723	3.36%
2026-04-30	39.20	39.44	0.00	0.00%	38.95	39.84	146219	57614	1.86%
2026-04-29	39.64	39.44	-0.20	-0.50%	39.41	40.11	168445	66905	2.14%
2026-04-28	40.85	39.64	-1.21	-2.96%	39.40	41.10	238912	95531	3.04%
2026-04-27	42.23	40.85	-3.15	-7.16%	40.36	42.24	377391	155164	4.80%
2026-04-24	42.90	44.00	1.45	3.41%	42.04	44.46	408664	177501	5.20%
2026-04-23	42.50	42.55	-0.33	-0.77%	42.10	43.29	294082	125698	3.74%
2026-04-22	39.91	42.88	3.02	7.58%	39.66	44.59	504608	215636	6.42%
2026-04-21	41.00	39.86	-1.11	-2.71%	39.67	41.30	143991	57570	1.83%
2026-04-20	40.51	40.97	0.70	1.74%	40.41	42.27	223592	92453	2.85%
2026-04-17	39.74	40.27	0.37	0.93%	39.60	40.49	169936	68161	2.16%
2026-04-16	39.25	39.90	0.94	2.41%	39.22	39.95	163683	64878	2.08%
2026-04-15	39.73	38.96	-0.45	-1.14%	38.83	39.86	122788	48254	1.56%
2026-04-14	39.30	39.41	0.62	1.60%	39.06	39.69	118284	46512	1.51%
2026-04-13	38.05	38.79	0.04	0.10%	38.05	39.19	99843	38740	1.27%
2026-04-10	38.87	38.75	0.25	0.65%	38.72	39.37	128742	50161	1.64%
2026-04-09	38.68	38.50	-0.79	-2.01%	38.40	38.97	132686	51295	1.69%
2026-04-08	37.99	39.29	2.46	6.68%	37.90	39.30	203754	78760	2.59%
2026-04-07	36.97	36.83	0.25	0.68%	36.63	37.26	79034	29173	1.01%
2026-04-03	37.29	36.58	-0.36	-0.97%	36.46	37.43	88166	32483	1.12%
2026-04-02	38.03	36.94	-1.31	-3.42%	36.80	38.18	130238	48631	1.66%
2026-04-01	38.01	38.25	1.35	3.66%	37.84	38.48	159710	61017	2.03%
2026-03-31	37.50	36.90	-0.61	-1.63%	36.85	37.85	117491	43971	1.50%
2026-03-30	37.45	37.51	-0.54	-1.42%	36.82	37.68	121372	45321	1.54%
2026-03-27	37.45	38.05	0.21	0.55%	37.10	38.17	122774	46252	1.56%
2026-03-26	38.94	37.84	-1.18	-3.02%	37.76	39.10	128285	49197	1.63%
2026-03-25	38.74	39.02	0.28	0.72%	38.73	39.50	134869	52795	1.72%
2026-03-24	39.00	38.74	0.23	0.60%	37.95	39.33	148269	57020	1.89%
2026-03-23	39.00	38.51	-1.06	-2.68%	38.08	40.21	211110	82507	2.69%