软控股份(002073)股票信息
| 股票代码 | 002073 |
| 股票名称 | 软控股份 |
| 最新价/元 | 8.17 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 8.21 |
| 买入/元 | 8.16 |
| 卖出/元 | 8.17 |
| 昨收/元 | 7.55 |
| 今开/元 | 7.98 |
| 最高/元 | 8.24 |
| 最低/元 | 7.62 |
| 成交量/手 | 478165.32 |
| 成交额/万 | 38205.75 |
| 股净值/元 | 23.44 |
| 市净率 | 1.52 |
| 总市值/万 | 828736.92 |
| 流通值/万 | 785000.70 |
| 换手率/% | 4.98 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
软控股份(002073)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.98 | 8.17 | 0.62 | 8.21 | 478165.32 | 38205.75 | 4.98 |
| 2024-09-27 | 7.29 | 7.55 | 0.32 | 4.43 | 327097.11 | 24490.00 | 3.40 |
| 2024-09-26 | 6.98 | 7.23 | 0.23 | 3.29 | 171348.83 | 12130.52 | 1.78 |
| 2024-09-25 | 7.12 | 7.00 | -0.03 | -0.43 | 214265.00 | 15263.80 | 2.23 |
| 2024-09-24 | 6.70 | 7.03 | 0.36 | 5.40 | 230529.88 | 15850.56 | 2.40 |
| 2024-09-23 | 6.72 | 6.67 | -0.05 | -0.74 | 103372.22 | 6939.09 | 1.08 |
| 2024-09-20 | 6.80 | 6.72 | -0.11 | -1.61 | 95845.00 | 6449.74 | 1.00 |
| 2024-09-19 | 6.73 | 6.83 | 0.15 | 2.25 | 136859.29 | 9273.77 | 1.42 |
| 2024-09-18 | 6.66 | 6.68 | 0.00 | 0.00 | 138194.00 | 9122.40 | 1.44 |
| 2024-09-13 | 6.78 | 6.68 | -0.11 | -1.62 | 131546.00 | 8823.12 | 1.37 |
| 2024-09-12 | 6.68 | 6.79 | 0.11 | 1.65 | 242022.61 | 16612.57 | 2.52 |
| 2024-09-11 | 6.43 | 6.68 | 0.22 | 3.41 | 167515.61 | 11077.06 | 1.74 |
| 2024-09-10 | 6.41 | 6.46 | 0.05 | 0.78 | 89577.39 | 5725.25 | 0.93 |
| 2024-09-09 | 6.46 | 6.41 | -0.09 | -1.39 | 88946.66 | 5712.60 | 0.93 |
| 2024-09-06 | 6.65 | 6.50 | -0.15 | -2.26 | 103015.00 | 6747.27 | 1.07 |
| 2024-09-05 | 6.68 | 6.65 | -0.01 | -0.15 | 83056.00 | 5534.43 | 0.86 |
| 2024-09-04 | 6.60 | 6.66 | -0.04 | -0.60 | 105207.62 | 7022.98 | 1.10 |
| 2024-09-03 | 6.53 | 6.70 | 0.17 | 2.60 | 145553.00 | 9701.83 | 1.51 |
| 2024-09-02 | 6.68 | 6.53 | -0.11 | -1.66 | 155958.00 | 10342.75 | 1.62 |
| 2024-08-30 | 6.44 | 6.64 | 0.19 | 2.95 | 170337.00 | 11306.80 | 1.77 |
| 2024-08-29 | 6.20 | 6.45 | 0.19 | 3.04 | 136682.39 | 8755.96 | 1.42 |
| 2024-08-28 | 6.29 | 6.26 | -0.03 | -0.48 | 94829.00 | 5937.57 | 0.99 |
| 2024-08-27 | 6.31 | 6.29 | -0.10 | -1.57 | 103782.00 | 6554.64 | 1.08 |
| 2024-08-26 | 6.24 | 6.39 | 0.17 | 2.73 | 145134.00 | 9221.11 | 1.51 |
| 2024-08-23 | 6.22 | 6.22 | 0.04 | 0.65 | 105438.00 | 6549.25 | 1.10 |
| 2024-08-22 | 6.33 | 6.18 | -0.16 | -2.52 | 115703.44 | 7227.41 | 1.20 |
| 2024-08-21 | 6.32 | 6.34 | -0.01 | -0.16 | 152797.65 | 9650.74 | 1.59 |
| 2024-08-20 | 6.63 | 6.35 | -0.22 | -3.35 | 254739.65 | 16337.51 | 2.65 |
| 2024-08-19 | 6.46 | 6.57 | 0.13 | 2.02 | 152313.00 | 10042.18 | 1.59 |
| 2024-08-16 | 6.52 | 6.44 | -0.07 | -1.08 | 92034.40 | 5943.16 | 0.96 |
| 2024-08-15 | 6.46 | 6.51 | 0.01 | 0.15 | 111914.73 | 7329.04 | 1.16 |
| 2024-08-14 | 6.66 | 6.50 | -0.16 | -2.40 | 82186.45 | 5352.84 | 0.86 |
| 2024-08-13 | 6.57 | 6.66 | 0.12 | 1.84 | 79458.00 | 5245.11 | 0.83 |
| 2024-08-12 | 6.53 | 6.54 | 0.00 | 0.00 | 89340.00 | 5866.75 | 0.93 |
| 2024-08-09 | 6.60 | 6.54 | -0.04 | -0.61 | 94866.17 | 6275.64 | 0.99 |
| 2024-08-08 | 6.65 | 6.58 | -0.12 | -1.79 | 109811.00 | 7217.36 | 1.14 |
| 2024-08-07 | 6.58 | 6.70 | 0.12 | 1.82 | 114120.61 | 7595.02 | 1.19 |
| 2024-08-06 | 6.60 | 6.58 | 0.05 | 0.77 | 103913.00 | 6857.30 | 1.08 |
| 2024-08-05 | 6.52 | 6.53 | -0.05 | -0.76 | 178233.30 | 11833.57 | 1.86 |
| 2024-08-02 | 6.81 | 6.58 | -0.29 | -4.22 | 162057.90 | 10839.24 | 1.69 |
| 2024-08-01 | 6.93 | 6.87 | -0.11 | -1.58 | 131930.90 | 9096.35 | 1.37 |
| 2024-07-31 | 6.58 | 6.98 | 0.50 | 7.72 | 187367.90 | 12778.38 | 1.95 |
| 2024-07-30 | 6.50 | 6.48 | -0.08 | -1.22 | 86782.39 | 5604.82 | 0.90 |
| 2024-07-29 | 6.62 | 6.56 | -0.01 | -0.15 | 97677.69 | 6438.38 | 1.02 |
| 2024-07-26 | 6.46 | 6.57 | 0.14 | 2.18 | 92926.94 | 6068.63 | 0.97 |
| 2024-07-25 | 6.51 | 6.43 | -0.08 | -1.23 | 137835.40 | 8883.23 | 1.43 |
| 2024-07-24 | 6.65 | 6.51 | -0.14 | -2.11 | 175802.17 | 11612.33 | 1.83 |
| 2024-07-23 | 7.05 | 6.65 | -0.40 | -5.67 | 169222.26 | 11496.39 | 1.76 |
| 2024-07-22 | 7.02 | 7.05 | 0.03 | 0.43 | 92952.67 | 6540.36 | 0.97 |
| 2024-07-19 | 7.10 | 7.02 | -0.12 | -1.68 | 103732.73 | 7331.60 | 1.08 |
| 2024-07-18 | 6.95 | 7.14 | 0.11 | 1.57 | 160666.90 | 11283.39 | 1.67 |
| 2024-07-17 | 7.31 | 7.03 | -0.31 | -4.22 | 195835.21 | 13838.63 | 2.04 |
| 2024-07-16 | 7.26 | 7.34 | 0.09 | 1.24 | 151808.36 | 11111.64 | 1.58 |
| 2024-07-15 | 7.48 | 7.25 | -0.31 | -4.10 | 225308.09 | 16478.06 | 2.35 |
| 2024-07-12 | 7.94 | 7.56 | -0.43 | -5.38 | 248307.88 | 19047.58 | 2.58 |
| 2024-07-11 | 8.00 | 7.99 | 0.28 | 3.63 | 221183.78 | 17554.55 | 2.30 |
| 2024-07-10 | 7.62 | 7.71 | 0.04 | 0.52 | 175470.45 | 13584.77 | 1.83 |
| 2024-07-09 | 7.21 | 7.67 | 0.51 | 7.12 | 247556.00 | 18518.25 | 2.58 |
| 2024-07-08 | 7.27 | 7.16 | -0.15 | -2.05 | 96454.21 | 6945.16 | 1.00 |
| 2024-07-05 | 7.37 | 7.31 | -0.06 | -0.81 | 140114.01 | 10155.10 | 1.46 |
| 2024-07-04 | 7.45 | 7.37 | -0.09 | -1.21 | 94097.17 | 7020.09 | 0.98 |
| 2024-07-03 | 7.49 | 7.46 | -0.03 | -0.40 | 94087.23 | 7034.62 | 0.98 |
| 2024-07-02 | 7.78 | 7.49 | -0.28 | -3.60 | 140626.17 | 10621.64 | 1.46 |
| 2024-07-01 | 7.38 | 7.77 | 0.38 | 5.14 | 149719.31 | 11433.32 | 1.56 |
| 2024-06-28 | 7.27 | 7.39 | 0.13 | 1.79 | 108274.86 | 8021.64 | 1.13 |
| 2024-06-27 | 7.60 | 7.26 | -0.39 | -5.10 | 120954.30 | 8937.15 | 1.26 |
| 2024-06-26 | 7.40 | 7.65 | 0.25 | 3.38 | 120108.97 | 9027.44 | 1.25 |
| 2024-06-25 | 7.45 | 7.40 | 0.02 | 0.27 | 105206.08 | 7795.91 | 1.10 |
| 2024-06-24 | 7.53 | 7.38 | -0.21 | -2.77 | 147721.90 | 10935.98 | 1.54 |
| 2024-06-21 | 7.65 | 7.59 | -0.01 | -0.13 | 90003.00 | 6829.75 | 0.94 |
| 2024-06-20 | 7.92 | 7.60 | -0.35 | -4.40 | 174114.01 | 13406.35 | 1.81 |
| 2024-06-19 | 8.03 | 7.95 | -0.09 | -1.12 | 188880.82 | 15143.00 | 1.97 |
| 2024-06-18 | 7.51 | 8.04 | 0.50 | 6.63 | 310699.13 | 24645.93 | 3.23 |
| 2024-06-17 | 7.47 | 7.54 | 0.09 | 1.21 | 150829.28 | 11464.29 | 1.57 |
| 2024-06-14 | 7.48 | 7.45 | -0.01 | -0.13 | 128734.00 | 9529.86 | 1.34 |
| 2024-06-13 | 7.57 | 7.46 | -0.11 | -1.45 | 102025.00 | 7661.51 | 1.06 |
| 2024-06-12 | 7.57 | 7.57 | 0.00 | 0.00 | 83483.17 | 6339.20 | 0.87 |
| 2024-06-11 | 7.41 | 7.57 | 0.16 | 2.16 | 148259.70 | 11061.08 | 1.54 |
| 2024-06-07 | 7.44 | 7.41 | 0.05 | 0.68 | 165710.63 | 12319.29 | 1.72 |
| 2024-06-06 | 7.76 | 7.46 | -0.30 | -3.87 | 271381.87 | 20323.91 | 2.82 |
| 2024-06-05 | 8.02 | 7.76 | -0.32 | -3.96 | 198963.24 | 15631.44 | 2.07 |
| 2024-06-04 | 8.06 | 8.08 | 0.18 | 2.28 | 172082.98 | 13784.32 | 1.79 |
| 2024-06-03 | 8.08 | 7.90 | -0.19 | -2.35 | 169117.00 | 13481.27 | 1.76 |
| 2024-05-31 | 7.91 | 8.09 | 0.13 | 1.63 | 127335.00 | 10262.35 | 1.33 |
| 2024-05-30 | 7.89 | 7.96 | 0.08 | 1.02 | 157896.44 | 12627.44 | 1.65 |
| 2024-05-29 | 7.95 | 7.88 | -0.08 | -1.01 | 119548.88 | 9438.93 | 1.25 |
| 2024-05-28 | 7.97 | 7.96 | -0.09 | -1.12 | 132232.48 | 10554.68 | 1.38 |
| 2024-05-27 | 7.82 | 8.05 | 0.21 | 2.68 | 187894.62 | 14788.57 | 1.96 |
| 2024-05-24 | 7.84 | 7.84 | -0.06 | -0.76 | 112499.00 | 8870.49 | 1.17 |
| 2024-05-23 | 7.95 | 7.90 | -0.06 | -0.75 | 118116.20 | 9345.95 | 1.23 |
| 2024-05-22 | 8.11 | 7.96 | -0.16 | -1.97 | 192462.69 | 15445.10 | 2.01 |
| 2024-05-21 | 8.10 | 8.12 | 0.00 | 0.00 | 131035.00 | 10640.80 | 1.37 |
| 2024-05-20 | 8.24 | 8.12 | -0.13 | -1.58 | 172531.98 | 14036.58 | 1.80 |
| 2024-05-17 | 8.20 | 8.25 | 0.04 | 0.49 | 161089.05 | 13181.87 | 1.68 |
| 2024-05-16 | 8.28 | 8.21 | -0.07 | -0.85 | 214046.31 | 17787.79 | 2.23 |
| 2024-05-15 | 8.19 | 8.28 | -0.07 | -0.84 | 293200.42 | 24487.83 | 3.06 |
| 2024-05-14 | 8.74 | 8.35 | -0.40 | -4.57 | 519151.15 | 43841.90 | 5.42 |
| 2024-05-13 | 8.71 | 8.75 | -0.03 | -0.34 | 208128.77 | 18314.95 | 2.17 |
| 2024-05-10 | 9.00 | 8.78 | -0.27 | -2.98 | 306556.80 | 27210.12 | 3.20 |
| 2024-05-09 | 9.04 | 9.05 | -0.01 | -0.11 | 236419.96 | 21542.49 | 2.47 |
日K线
周K线
月K线
