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 | 8.97 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.10 |
| 买入/元 | 8.96 |
| 卖出/元 | 8.97 |
| 昨收/元 | 9.07 |
| 今开/元 | 9.05 |
| 最高/元 | 9.07 |
| 最低/元 | 8.93 |
| 成交量/手 | 252417.86 |
| 成交额/万 | 22675.19 |
| 股净值/元 | 17.98 |
| 市净率 | 1.52 |
| 总市值/万 | 914418.96 |
| 流通值/万 | 888972.46 |
| 换手率/% | 2.55 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.05 | 8.97 | -0.10 | -1.10 | 252417.86 | 22675.19 | 2.55 |
| 2025-07-24 | 9.03 | 9.07 | 0.00 | 0.00 | 271850.00 | 24663.56 | 2.74 |
| 2025-07-23 | 9.17 | 9.07 | -0.17 | -1.84 | 299091.00 | 27314.34 | 3.02 |
| 2025-07-22 | 9.24 | 9.24 | -0.01 | -0.11 | 463036.29 | 43078.46 | 4.67 |
| 2025-07-21 | 9.29 | 9.25 | 0.02 | 0.22 | 457196.44 | 42165.00 | 4.61 |
| 2025-07-18 | 8.89 | 9.23 | 0.35 | 3.94 | 602804.16 | 54886.10 | 6.08 |
| 2025-07-17 | 8.75 | 8.88 | 0.13 | 1.49 | 264722.00 | 23480.14 | 2.67 |
| 2025-07-16 | 8.70 | 8.75 | 0.06 | 0.69 | 148079.00 | 12976.95 | 1.49 |
| 2025-07-15 | 8.81 | 8.69 | -0.14 | -1.59 | 225750.79 | 19725.94 | 2.28 |
| 2025-07-14 | 8.88 | 8.83 | -0.07 | -0.79 | 191758.10 | 16999.51 | 1.94 |
| 2025-07-11 | 8.78 | 8.90 | 0.12 | 1.37 | 401237.86 | 35636.84 | 4.05 |
| 2025-07-10 | 8.80 | 8.78 | -0.05 | -0.57 | 220232.22 | 19306.66 | 2.22 |
| 2025-07-09 | 8.94 | 8.83 | -0.11 | -1.23 | 277840.89 | 24665.36 | 2.80 |
| 2025-07-08 | 8.94 | 8.94 | -0.03 | -0.33 | 294380.00 | 26270.90 | 2.97 |
| 2025-07-07 | 8.90 | 8.97 | -0.02 | -0.22 | 220390.54 | 19741.00 | 2.22 |
| 2025-07-04 | 9.32 | 8.99 | -0.47 | -4.97 | 596011.33 | 54200.55 | 6.01 |
| 2025-07-03 | 9.14 | 9.46 | 0.41 | 4.53 | 838394.50 | 78808.37 | 8.46 |
| 2025-07-02 | 9.13 | 9.05 | -0.19 | -2.06 | 456355.68 | 41400.24 | 4.61 |
| 2025-07-01 | 9.21 | 9.24 | 0.35 | 3.94 | 1077851.93 | 100531.56 | 10.88 |
| 2025-06-30 | 8.70 | 8.89 | 0.20 | 2.30 | 532810.11 | 46814.45 | 5.38 |
| 2025-06-27 | 8.66 | 8.69 | 0.01 | 0.12 | 468087.74 | 40786.67 | 4.72 |
| 2025-06-26 | 8.80 | 8.68 | -0.16 | -1.81 | 947471.21 | 83410.91 | 9.56 |
| 2025-06-25 | 8.13 | 8.84 | 0.80 | 9.95 | 1271850.62 | 110673.84 | 12.83 |
| 2025-06-24 | 7.78 | 8.04 | 0.29 | 3.74 | 293110.79 | 23374.04 | 2.96 |
| 2025-06-23 | 7.60 | 7.75 | 0.11 | 1.44 | 99015.01 | 7609.93 | 1.00 |
| 2025-06-20 | 7.68 | 7.64 | -0.05 | -0.65 | 99794.03 | 7641.52 | 1.01 |
| 2025-06-19 | 7.85 | 7.69 | -0.17 | -2.16 | 135635.00 | 10496.21 | 1.37 |
| 2025-06-18 | 7.74 | 7.86 | 0.11 | 1.42 | 176970.67 | 13802.13 | 1.79 |
| 2025-06-17 | 7.80 | 7.75 | -0.04 | -0.51 | 133399.47 | 10330.14 | 1.35 |
| 2025-06-16 | 7.77 | 7.79 | -0.03 | -0.38 | 130153.00 | 10154.90 | 1.31 |
| 2025-06-13 | 7.97 | 7.82 | -0.19 | -2.37 | 338166.63 | 26695.81 | 3.41 |
| 2025-06-12 | 7.91 | 8.01 | 0.10 | 1.26 | 211717.03 | 16921.06 | 2.14 |
| 2025-06-11 | 7.84 | 7.91 | 0.09 | 1.15 | 130305.98 | 10307.62 | 1.31 |
| 2025-06-10 | 7.91 | 7.82 | -0.09 | -1.14 | 204336.00 | 16049.91 | 2.06 |
| 2025-06-09 | 7.89 | 7.91 | 0.03 | 0.38 | 199977.00 | 15874.07 | 2.02 |
| 2025-06-06 | 7.85 | 7.88 | 0.04 | 0.51 | 112471.00 | 8831.02 | 1.13 |
| 2025-06-05 | 7.84 | 7.94 | 0.11 | 1.41 | 152156.00 | 12007.07 | 1.54 |
| 2025-06-04 | 7.71 | 7.83 | 0.09 | 1.16 | 105750.14 | 8248.57 | 1.07 |
| 2025-06-03 | 7.82 | 7.74 | -0.05 | -0.64 | 164830.05 | 12838.47 | 1.66 |
| 2025-05-30 | 7.92 | 7.79 | -0.17 | -2.14 | 153640.50 | 11999.02 | 1.55 |
| 2025-05-29 | 7.79 | 7.96 | 0.14 | 1.79 | 144569.86 | 11474.34 | 1.46 |
| 2025-05-28 | 7.81 | 7.82 | 0.00 | 0.00 | 99586.00 | 7794.57 | 1.00 |
| 2025-05-27 | 7.91 | 7.82 | -0.12 | -1.51 | 159841.20 | 12500.68 | 1.61 |
| 2025-05-26 | 7.93 | 7.94 | 0.02 | 0.25 | 139709.00 | 11093.11 | 1.41 |
| 2025-05-23 | 8.02 | 7.92 | -0.12 | -1.49 | 147211.10 | 11824.25 | 1.49 |
| 2025-05-22 | 8.16 | 8.04 | -0.12 | -1.47 | 141969.10 | 11480.78 | 1.43 |
| 2025-05-21 | 8.22 | 8.16 | -0.07 | -0.85 | 122504.18 | 10015.48 | 1.24 |
| 2025-05-20 | 8.17 | 8.23 | 0.03 | 0.37 | 185555.01 | 15281.80 | 1.87 |
| 2025-05-19 | 8.15 | 8.20 | 0.04 | 0.49 | 163403.57 | 13272.74 | 1.65 |
| 2025-05-16 | 7.96 | 8.16 | 0.16 | 2.00 | 273428.09 | 22297.55 | 2.76 |
| 2025-05-15 | 8.14 | 8.00 | -0.17 | -2.08 | 190499.97 | 15337.52 | 1.92 |
| 2025-05-14 | 8.15 | 8.17 | -0.02 | -0.24 | 219325.00 | 17906.47 | 2.21 |
| 2025-05-13 | 8.32 | 8.19 | -0.03 | -0.37 | 198509.78 | 16342.51 | 2.00 |
| 2025-05-12 | 8.23 | 8.22 | 0.09 | 1.11 | 190895.01 | 15648.39 | 1.93 |
| 2025-05-09 | 8.24 | 8.13 | -0.09 | -1.10 | 164394.47 | 13382.99 | 1.66 |
| 2025-05-08 | 8.01 | 8.22 | 0.16 | 1.99 | 213422.00 | 17428.45 | 2.15 |
| 2025-05-07 | 8.17 | 8.06 | -0.01 | -0.12 | 266661.25 | 21559.47 | 2.69 |
| 2025-05-06 | 7.88 | 8.07 | 0.27 | 3.46 | 234287.90 | 18725.73 | 2.36 |
| 2025-04-30 | 7.79 | 7.80 | 0.03 | 0.39 | 207192.00 | 16250.32 | 2.09 |
| 2025-04-29 | 7.65 | 7.77 | 0.10 | 1.30 | 183904.59 | 14309.55 | 1.86 |
| 2025-04-28 | 7.79 | 7.67 | -0.15 | -1.92 | 163793.68 | 12612.02 | 1.65 |
| 2025-04-25 | 7.87 | 7.82 | 0.05 | 0.64 | 181604.01 | 14209.30 | 1.83 |
| 2025-04-24 | 7.93 | 7.77 | -0.19 | -2.39 | 248170.68 | 19382.41 | 2.50 |
| 2025-04-23 | 7.78 | 7.96 | 0.05 | 0.63 | 303544.00 | 23966.84 | 3.06 |
| 2025-04-22 | 7.80 | 7.91 | 0.07 | 0.89 | 221098.21 | 17296.95 | 2.23 |
| 2025-04-21 | 7.67 | 7.84 | 0.16 | 2.08 | 188392.00 | 14679.04 | 1.90 |
| 2025-04-18 | 7.57 | 7.68 | 0.07 | 0.92 | 124066.00 | 9465.03 | 1.25 |
| 2025-04-17 | 7.47 | 7.61 | 0.07 | 0.93 | 235552.87 | 18082.74 | 2.38 |
| 2025-04-16 | 7.72 | 7.54 | -0.18 | -2.33 | 205600.00 | 15555.98 | 2.08 |
| 2025-04-15 | 7.72 | 7.72 | 0.01 | 0.13 | 244352.02 | 18786.57 | 2.47 |
| 2025-04-14 | 7.63 | 7.71 | 0.21 | 2.80 | 401595.01 | 31053.23 | 4.05 |
| 2025-04-11 | 7.35 | 7.50 | 0.05 | 0.67 | 292317.00 | 21878.55 | 2.95 |
| 2025-04-10 | 7.42 | 7.45 | 0.24 | 3.33 | 467167.71 | 35025.45 | 4.72 |
| 2025-04-09 | 6.91 | 7.21 | 0.09 | 1.26 | 501171.96 | 34870.86 | 5.06 |
| 2025-04-08 | 7.70 | 7.12 | -0.66 | -8.48 | 728760.06 | 52383.28 | 7.36 |
| 2025-04-07 | 8.00 | 7.78 | -0.86 | -9.95 | 274527.00 | 21502.72 | 2.77 |
| 2025-04-03 | 9.02 | 8.64 | -0.51 | -5.57 | 520822.75 | 45767.24 | 5.26 |
| 2025-04-02 | 9.05 | 9.15 | 0.09 | 0.99 | 197862.43 | 18127.96 | 2.00 |
| 2025-04-01 | 9.12 | 9.06 | 0.00 | 0.00 | 215703.68 | 19572.55 | 2.18 |
| 2025-03-31 | 9.18 | 9.06 | -0.13 | -1.42 | 334159.30 | 30030.51 | 3.37 |
| 2025-03-28 | 9.37 | 9.19 | -0.14 | -1.50 | 203916.00 | 18946.58 | 2.06 |
| 2025-03-27 | 9.47 | 9.33 | -0.16 | -1.69 | 262566.34 | 24662.57 | 2.65 |
| 2025-03-26 | 9.43 | 9.49 | 0.04 | 0.42 | 223053.00 | 21207.69 | 2.25 |
| 2025-03-25 | 9.60 | 9.45 | -0.20 | -2.07 | 259317.00 | 24682.18 | 2.62 |
| 2025-03-24 | 9.72 | 9.65 | -0.11 | -1.13 | 357221.29 | 34165.52 | 3.61 |
| 2025-03-21 | 9.98 | 9.76 | -0.31 | -3.08 | 469781.71 | 46273.03 | 4.74 |
| 2025-03-20 | 10.25 | 10.07 | -0.17 | -1.66 | 444851.00 | 45050.53 | 4.49 |
| 2025-03-19 | 9.92 | 10.24 | 0.22 | 2.20 | 706834.36 | 71681.34 | 7.14 |
| 2025-03-18 | 9.99 | 10.02 | 0.02 | 0.20 | 507148.51 | 51199.23 | 5.12 |
| 2025-03-17 | 10.00 | 10.00 | -0.01 | -0.10 | 490127.91 | 48999.04 | 4.95 |
| 2025-03-14 | 9.71 | 10.01 | 0.21 | 2.14 | 716528.52 | 71442.53 | 7.23 |
| 2025-03-13 | 9.83 | 9.80 | -0.08 | -0.81 | 738282.47 | 72592.26 | 7.45 |
| 2025-03-12 | 9.60 | 9.88 | 0.46 | 4.88 | 894344.26 | 88590.26 | 9.03 |
| 2025-03-11 | 9.17 | 9.42 | 0.14 | 1.51 | 335314.82 | 31255.30 | 3.39 |
| 2025-03-10 | 9.32 | 9.28 | -0.03 | -0.32 | 230336.00 | 21333.25 | 2.33 |
| 2025-03-07 | 9.27 | 9.31 | 0.04 | 0.43 | 435297.94 | 40544.80 | 4.39 |
| 2025-03-06 | 8.97 | 9.27 | 0.37 | 4.16 | 485500.87 | 44548.28 | 4.90 |
| 2025-03-05 | 8.83 | 8.90 | 0.07 | 0.79 | 214817.76 | 19024.10 | 2.17 |
| 2025-03-04 | 8.67 | 8.83 | 0.16 | 1.85 | 218282.00 | 19245.53 | 2.20 |
| 2025-03-03 | 8.70 | 8.67 | 0.00 | 0.00 | 291725.16 | 25527.35 | 2.95 |
日K线
周K线
月K线
