软控股份
sz002073 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.60
涨跌幅
-1.06%
成交量
10,078,900 股
成交额
56,690,456 元
换手率
0.99%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.63 | 5.60 | 5.68 | 5.57 | -1.06% | 10,078,900 | 56,690,456 | 0.99 |
| 2026-10-13 | 5.65 | 5.66 | 5.72 | 5.59 | -0.70% | 12,653,300 | 71,517,928 | 1.25 |
| 2026-10-12 | 5.73 | 5.70 | 5.78 | 5.68 | -0.70% | 9,577,700 | 54,769,848 | 0.94 |
| 2026-10-09 | 5.66 | 5.74 | 5.75 | 5.61 | +1.41% | 14,638,800 | 83,229,240 | 1.44 |
| 2026-10-08 | 5.69 | 5.66 | 5.75 | 5.61 | -0.35% | 10,566,000 | 60,159,296 | 1.04 |
| 2026-09-30 | 5.65 | 5.68 | 5.71 | 5.62 | +0.71% | 9,629,700 | 54,647,284 | 0.95 |
| 2026-09-29 | 5.58 | 5.64 | 5.66 | 5.55 | +1.08% | 8,823,500 | 49,729,596 | 0.87 |
| 2026-09-28 | 5.67 | 5.58 | 5.70 | 5.55 | -1.59% | 11,389,300 | 63,819,948 | 1.12 |
| 2026-09-24 | 5.67 | 5.67 | 5.72 | 5.64 | +0.00% | 6,861,000 | 38,985,644 | 0.68 |
| 2026-09-23 | 5.77 | 5.67 | 5.78 | 5.67 | -1.22% | 7,750,800 | 44,298,724 | 0.76 |
| 2026-09-22 | 5.75 | 5.74 | 5.79 | 5.73 | -0.17% | 8,937,700 | 51,459,316 | 0.88 |
| 2026-09-21 | 5.72 | 5.75 | 5.80 | 5.70 | +0.52% | 9,867,100 | 56,807,824 | 0.97 |
| 2026-09-18 | 5.70 | 5.72 | 5.75 | 5.69 | +0.18% | 8,206,500 | 46,905,760 | 0.81 |
| 2026-09-17 | 5.61 | 5.71 | 5.72 | 5.59 | +1.24% | 9,205,300 | 52,156,992 | 0.91 |
| 2026-09-16 | 5.62 | 5.64 | 5.66 | 5.56 | +0.18% | 10,412,200 | 58,433,080 | 1.03 |
| 2026-09-15 | 5.71 | 5.63 | 5.74 | 5.61 | -1.57% | 9,017,300 | 51,005,688 | 0.89 |
| 2026-09-14 | 5.70 | 5.72 | 5.74 | 5.66 | +0.18% | 8,532,900 | 48,687,668 | 0.84 |
| 2026-09-11 | 5.78 | 5.71 | 5.78 | 5.66 | -1.55% | 13,022,500 | 74,170,120 | 1.28 |
| 2026-09-10 | 5.84 | 5.80 | 5.85 | 5.76 | -0.68% | 10,072,500 | 58,377,908 | 0.99 |
| 2026-09-09 | 5.87 | 5.84 | 5.89 | 5.81 | -0.68% | 8,716,700 | 50,948,832 | 0.86 |
| 2026-09-08 | 5.84 | 5.88 | 5.90 | 5.82 | +0.51% | 10,084,200 | 59,211,484 | 0.99 |
| 2026-09-07 | 5.88 | 5.85 | 5.88 | 5.81 | +0.00% | 10,413,100 | 60,916,276 | 1.03 |
| 2026-09-04 | 5.91 | 5.85 | 5.96 | 5.82 | -0.68% | 13,493,100 | 79,693,576 | 1.33 |
| 2026-09-03 | 5.98 | 5.89 | 6.03 | 5.86 | -1.51% | 10,292,800 | 61,052,700 | 1.01 |
| 2026-09-02 | 6.03 | 5.98 | 6.04 | 5.90 | -0.83% | 14,182,600 | 84,465,536 | 1.40 |
| 2026-09-01 | 5.98 | 6.03 | 6.07 | 5.95 | +0.84% | 18,365,200 | 110,890,232 | 1.81 |
| 2026-08-31 | 5.92 | 5.98 | 6.00 | 5.87 | +1.01% | 17,057,600 | 101,495,648 | 1.68 |
| 2026-08-28 | 5.90 | 5.92 | 5.96 | 5.85 | -0.50% | 19,210,500 | 113,600,216 | 1.89 |
| 2026-08-27 | 6.00 | 5.95 | 6.18 | 5.92 | -0.83% | 31,919,100 | 191,207,648 | 3.15 |
| 2026-08-26 | 5.96 | 6.00 | 6.04 | 5.93 | +0.84% | 22,967,500 | 137,631,376 | 2.26 |
需要全历史数据与程序化访问？
查看 软控股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002073 获取全部历史日线。