软控股份（002073）历史行情
以下为软控股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.660 | 5.740 | 5.750 | 5.610 | 0.080 | 1.413% | 14.64万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.690 | 5.660 | 5.750 | 5.610 | -0.020 | -0.352% | 10.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 962.98万 | 0.55亿 | 0.950% |
| 2026-10-06 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 962.98万 | 0.55亿 | 0.950% |
| 2026-10-05 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 962.98万 | 0.55亿 | 0.950% |
| 2026-10-02 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 962.98万 | 0.55亿 | 0.950% |
| 2026-10-01 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 962.98万 | 0.55亿 | 0.950% |
| 2026-09-30 | 5.650 | 5.680 | 5.710 | 5.620 | 0.040 | 0.709% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.580 | 5.640 | 5.660 | 5.550 | 0.060 | 1.075% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.670 | 5.580 | 5.700 | 5.550 | -0.090 | -1.587% | 11.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.670 | 5.670 | 5.720 | 5.640 | 0.000 | 0.000% | 686.11万 | 0.39亿 | 0.677% |
| 2026-09-24 | 5.670 | 5.670 | 5.720 | 5.640 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.770 | 5.670 | 5.780 | 5.670 | -0.070 | -1.220% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.750 | 5.740 | 5.790 | 5.730 | -0.010 | -0.174% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.720 | 5.750 | 5.800 | 5.700 | 0.030 | 0.524% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.700 | 5.720 | 5.750 | 5.690 | 0.010 | 0.175% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.610 | 5.710 | 5.720 | 5.590 | 0.070 | 1.241% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.620 | 5.640 | 5.660 | 5.560 | 0.010 | 0.178% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.710 | 5.630 | 5.740 | 5.610 | -0.090 | -1.573% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.700 | 5.720 | 5.740 | 5.660 | 0.010 | 0.175% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.780 | 5.710 | 5.780 | 5.660 | -0.090 | -1.552% | 13.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.840 | 5.800 | 5.850 | 5.760 | -0.040 | -0.685% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.870 | 5.840 | 5.890 | 5.810 | -0.020 | -0.341% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.820 | 5.860 | 5.880 | 5.800 | 0.030 | 0.515% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.860 | 5.830 | 5.860 | 5.790 | 0.000 | 0.000% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.890 | 5.830 | 5.940 | 5.800 | -0.040 | -0.681% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.960 | 5.870 | 6.010 | 5.840 | -0.090 | -1.510% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.010 | 5.960 | 6.020 | 5.880 | -0.050 | -0.832% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.960 | 6.010 | 6.050 | 5.930 | 0.050 | 0.839% | 18.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.900 | 5.960 | 5.980 | 5.850 | 0.060 | 1.017% | 17.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.880 | 5.900 | 5.940 | 5.830 | -0.030 | -0.506% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.980 | 5.930 | 6.160 | 5.900 | -0.050 | -0.836% | 31.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.940 | 5.980 | 6.020 | 5.910 | 0.050 | 0.843% | 22.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.930 | 5.930 | 5.980 | 5.900 | -0.040 | -0.670% | 23.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.940 | 5.970 | 6.040 | 5.900 | 0.050 | 0.845% | 43.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.870 | 5.920 | 6.100 | 5.810 | 0.240 | 4.225% | 64.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.500 | 5.680 | 5.700 | 5.500 | 0.200 | 3.650% | 21.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.550 | 5.480 | 5.600 | 5.450 | -0.100 | -1.792% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.630 | 5.580 | 5.630 | 5.550 | -0.050 | -0.888% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.550 | 5.630 | 5.630 | 5.470 | 0.080 | 1.441% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.600 | 5.550 | 5.610 | 5.530 | -0.040 | -0.716% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.680 | 5.590 | 5.690 | 5.570 | -0.080 | -1.411% | 13.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.650 | 5.670 | 5.700 | 5.620 | 0.030 | 0.532% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.680 | 5.640 | 5.700 | 5.610 | -0.040 | -0.704% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 5.680 | 5.710 | 5.560 | 0.080 | 1.429% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.630 | 5.600 | 5.640 | 5.530 | -0.030 | -0.533% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.690 | 5.630 | 5.720 | 5.580 | -0.080 | -1.401% | 14.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.800 | 5.710 | 5.810 | 5.640 | -0.070 | -1.211% | 21.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.840 | 5.780 | 5.840 | 5.750 | -0.040 | -0.687% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.770 | 5.820 | 5.830 | 5.760 | 0.050 | 0.867% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.810 | 5.770 | 5.840 | 5.730 | -0.050 | -0.859% | 22.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.650 | 5.820 | 5.840 | 5.640 | 0.190 | 3.375% | 27.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.630 | 5.650 | 5.490 | 0.150 | 2.737% | 18.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.390 | 5.480 | 5.510 | 5.350 | 0.060 | 1.107% | 15.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.330 | 5.420 | 5.450 | 5.320 | 0.080 | 1.498% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.440 | 5.340 | 5.470 | 5.340 | -0.130 | -2.377% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.360 | 5.470 | 5.490 | 5.350 | 0.100 | 1.862% | 13.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.400 | 5.370 | 5.440 | 5.310 | -0.080 | -1.468% | 17.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.410 | 5.450 | 5.560 | 5.390 | 0.020 | 0.368% | 22.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.300 | 5.430 | 5.430 | 5.300 | 0.110 | 2.068% | 20.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.320 | 5.470 | 5.310 | -0.070 | -1.299% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.350 | 5.390 | 5.440 | 5.320 | 0.030 | 0.560% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.360 | 5.380 | 5.200 | 0.140 | 2.682% | 16.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.110 | 5.220 | 5.260 | 5.110 | 0.080 | 1.556% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.190 | 5.140 | 5.250 | 5.110 | -0.070 | -1.344% | 14.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.140 | 5.210 | 5.320 | 5.070 | 0.070 | 1.362% | 15.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.160 | 5.140 | 5.210 | 5.070 | -0.040 | -0.772% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.220 | 5.180 | 5.260 | 5.140 | -0.060 | -1.145% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.360 | 5.240 | 5.390 | 5.200 | -0.120 | -2.239% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.440 | 5.360 | 5.450 | 5.340 | -0.060 | -1.107% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.330 | 5.420 | 5.450 | 5.310 | 0.110 | 2.072% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.280 | 5.310 | 5.360 | 5.250 | 0.030 | 0.568% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.120 | 5.280 | 5.380 | 5.110 | 0.160 | 3.125% | 18.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.090 | 5.120 | 5.140 | 5.040 | 0.030 | 0.589% | 13.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.030 | 5.090 | 5.120 | 4.910 | 0.020 | 0.394% | 16.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.230 | 5.070 | 5.240 | 5.060 | -0.160 | -3.059% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.260 | 5.230 | 5.340 | 5.200 | -0.030 | -0.570% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.460 | 5.260 | 5.460 | 5.230 | -0.180 | -3.309% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.380 | 5.440 | 5.760 | 5.350 | 0.060 | 1.115% | 26.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.280 | 5.380 | 5.400 | 5.120 | 0.060 | 1.128% | 20.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.350 | 5.320 | 5.390 | 5.260 | -0.040 | -0.746% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.480 | 5.360 | 5.510 | 5.340 | -0.140 | -2.545% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.530 | 5.500 | 5.560 | 5.440 | -0.030 | -0.542% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.450 | 5.530 | 5.590 | 5.450 | 0.100 | 1.842% | 16.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.370 | 5.430 | 5.480 | 5.300 | 0.100 | 1.876% | 15.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.460 | 5.330 | 5.470 | 5.290 | -0.140 | -2.559% | 15.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.510 | 5.470 | 5.550 | 5.400 | -0.100 | -1.795% | 16.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.600 | 5.570 | 5.630 | 5.500 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.600 | 5.570 | 5.730 | 5.510 | -0.100 | -1.764% | 21.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.570 | 5.670 | 5.760 | 5.520 | 0.100 | 1.795% | 21.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.650 | 5.570 | 5.740 | 5.510 | -0.100 | -1.764% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.660 | 5.670 | 5.720 | 5.580 | 0.010 | 0.177% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.760 | 5.660 | 5.770 | 5.630 | -0.100 | -1.736% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.640 | 5.760 | 5.760 | 5.630 | 0.120 | 2.128% | 20.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.690 | 5.640 | 5.750 | 5.620 | -0.060 | -1.053% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.660 | 5.700 | 5.710 | 5.540 | 0.030 | 0.529% | 20.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.850 | 5.670 | 5.880 | 5.640 | -0.180 | -3.077% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.880 | 5.850 | 5.900 | 5.750 | -0.060 | -1.015% | 23.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.960 | 5.910 | 5.990 | 5.870 | -0.040 | -0.672% | 15.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.980 | 5.950 | 6.000 | 5.860 | -0.010 | -0.168% | 20.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.060 | 5.960 | 6.130 | 5.960 | -0.060 | -0.997% | 21.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.100 | 6.020 | 6.100 | 5.980 | -0.090 | -1.473% | 16.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.030 | 6.110 | 6.120 | 5.980 | 0.070 | 1.159% | 22.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.140 | 6.040 | 6.160 | 5.980 | -0.130 | -2.107% | 28.86万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.260 | 6.170 | 6.310 | 6.110 | -0.090 | -1.438% | 24.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.470 | 6.260 | 6.490 | 6.260 | -0.220 | -3.395% | 28.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.530 | 6.480 | 6.540 | 6.460 | -0.080 | -1.220% | 23.33万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.720 | 6.560 | 6.730 | 6.510 | -0.160 | -2.381% | 30.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.780 | 6.720 | 6.790 | 6.690 | -0.060 | -0.885% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.680 | 6.780 | 6.790 | 6.660 | 0.080 | 1.194% | 22.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.750 | 6.700 | 6.760 | 6.640 | -0.030 | -0.446% | 21.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.730 | 6.730 | 6.780 | 6.720 | 0.000 | 0.000% | 21.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.860 | 6.730 | 6.870 | 6.660 | -0.340 | -4.809% | 43.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.970 | 7.070 | 7.090 | 6.950 | 0.080 | 1.144% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.060 | 6.990 | 7.080 | 6.940 | -0.080 | -1.132% | 16.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.080 | 7.070 | 7.090 | 6.990 | -0.010 | -0.141% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.110 | 7.080 | 7.140 | 7.040 | -0.070 | -0.979% | 16.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.260 | 7.150 | 7.280 | 7.100 | -0.130 | -1.786% | 20.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.150 | 7.280 | 7.320 | 7.140 | 0.060 | 0.831% | 19.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.300 | 7.220 | 7.330 | 7.180 | -0.090 | -1.231% | 18.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.230 | 7.310 | 7.340 | 7.190 | 0.040 | 0.550% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.170 | 7.270 | 7.480 | 7.110 | 0.050 | 0.693% | 32.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.230 | 7.220 | 7.260 | 7.120 | 0.030 | 0.417% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.100 | 7.190 | 7.410 | 7.080 | 0.110 | 1.554% | 30.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.090 | 7.080 | 7.110 | 7.000 | 0.040 | 0.568% | 15.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.100 | 7.040 | 7.140 | 7.010 | 0.000 | 0.000% | 18.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.200 | 7.160 | 7.270 | 7.140 | 0.000 | 0.000% | 23.01万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.100 | 7.120 | 7.240 | 7.020 | 0.000 | 0.000% | 26.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.060 | 7.160 | 7.160 | 7.010 | 0.000 | 0.000% | 32.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.780 | 6.870 | 6.940 | 6.780 | 0.000 | 0.000% | 27.17万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.380 | 6.860 | 7.380 | 6.800 | 0.000 | 0.000% | 66.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.390 | 7.540 | 7.910 | 7.380 | 0.000 | 0.000% | 67.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.110 | 7.340 | 7.510 | 7.080 | 0.000 | 0.000% | 37.11万 | 0.00亿 | 0.000% |