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
2026-05-06	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%
2026-03-20	42.10	39.57	-2.36	-5.63%	39.57	42.49	251632	102371	3.20%
2026-03-19	44.00	41.93	-3.41	-7.52%	41.91	44.00	300886	128290	3.83%
2026-03-18	45.04	45.34	0.68	1.52%	44.60	45.35	105952	47687	1.35%
2026-03-17	45.52	44.66	-0.88	-1.93%	44.60	45.73	125052	56520	1.59%
2026-03-16	45.50	45.54	-0.11	-0.24%	44.60	45.54	123396	55680	1.57%
2026-03-13	46.84	45.65	-1.47	-3.12%	45.60	46.84	155703	71532	1.98%
2026-03-12	47.41	47.12	-0.41	-0.86%	47.11	48.25	157720	75154	2.01%
2026-03-11	47.60	47.53	-0.52	-1.08%	47.40	48.39	175378	83692	2.23%
2026-03-10	49.00	48.05	-0.58	-1.19%	47.63	49.12	265803	128285	3.38%
2026-03-09	46.62	48.63	1.59	3.38%	46.35	48.98	344661	164151	4.39%
2026-03-06	45.23	47.04	1.73	3.82%	44.96	47.50	193295	89245	2.46%
2026-03-05	46.00	45.31	0.10	0.22%	45.23	46.45	173464	79090	2.21%
2026-03-04	45.60	45.21	-1.04	-2.25%	44.95	47.18	192733	88782	2.45%
2026-03-03	48.01	46.25	-1.80	-3.75%	46.11	48.98	275890	130499	3.51%
2026-03-02	48.24	48.05	-1.45	-2.93%	47.89	49.01	269187	130189	3.43%
2026-02-27	47.30	49.50	2.20	4.65%	47.30	50.60	419317	207869	5.34%
2026-02-26	46.90	47.30	0.50	1.07%	46.70	47.65	162418	76582	2.07%
2026-02-25	46.99	46.80	-0.02	-0.04%	46.74	47.16	118426	55546	1.51%
2026-02-24	48.50	46.82	-0.68	-1.43%	46.70	48.50	157030	74044	2.01%
2026-02-13	47.40	47.50	-0.28	-0.59%	47.26	48.55	151766	72724	1.94%
2026-02-12	47.31	47.78	0.44	0.93%	47.12	48.10	140313	66894	1.79%
2026-02-11	48.00	47.34	-0.19	-0.40%	47.31	48.35	140519	67172	1.79%
2026-02-10	46.96	47.53	0.70	1.49%	46.88	48.00	168543	80046	2.15%
2026-02-09	46.98	46.83	0.74	1.61%	46.55	47.35	151468	70999	1.93%
2026-02-06	46.28	46.09	-0.45	-0.97%	45.80	46.68	122463	56627	1.56%
2026-02-05	46.19	46.54	0.04	0.09%	46.01	47.14	143215	66820	1.83%
2026-02-04	47.90	46.50	-1.93	-3.99%	45.91	48.00	286671	133976	3.66%
2026-02-03	47.56	48.43	1.49	3.17%	47.28	48.46	159197	76325	2.03%
2026-02-02	48.34	46.94	-1.11	-2.31%	46.90	48.84	157101	75126	2.01%
2026-01-30	49.02	48.05	-1.18	-2.40%	47.66	49.52	203733	98339	2.60%
2026-01-29	49.77	49.23	-0.80	-1.60%	48.86	51.10	236832	118289	3.02%
2026-01-28	51.46	50.03	-1.37	-2.67%	50.01	51.79	214874	109161	2.74%
2026-01-27	52.19	51.40	-0.73	-1.40%	50.55	52.98	220142	112631	2.81%