华软科技（002453）历史行情
以下为华软科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.460 | 4.540 | 4.620 | 4.440 | -0.040 | -0.873% | 1,567.42万 | 0.71亿 | 2.437% |
| 2026-10-14 | 4.780 | 4.580 | 4.780 | 4.570 | -0.230 | -4.782% | 21.74万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.670 | 4.810 | 4.860 | 4.560 | 0.050 | 1.050% | 28.01万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.930 | 4.760 | 4.930 | 4.740 | -0.160 | -3.252% | 26.09万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.690 | 4.920 | 4.930 | 4.670 | 0.170 | 3.579% | 42.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.750 | 4.750 | 4.930 | 4.710 | -0.040 | -0.835% | 40.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 5,330.50万 | 2.58亿 | 8.289% |
| 2026-10-06 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 5,330.50万 | 2.58亿 | 8.289% |
| 2026-10-05 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 5,330.50万 | 2.58亿 | 8.289% |
| 2026-10-02 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 5,330.50万 | 2.58亿 | 8.289% |
| 2026-10-01 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 5,330.50万 | 2.58亿 | 8.289% |
| 2026-09-30 | 4.800 | 4.790 | 4.930 | 4.700 | 0.070 | 1.483% | 53.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.640 | 4.720 | 4.960 | 4.580 | 0.120 | 2.609% | 60.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.920 | 4.600 | 4.920 | 4.520 | -0.420 | -8.367% | 63.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.910 | 5.020 | 5.180 | 4.860 | -0.080 | -1.569% | 7,686.83万 | 3.84亿 | 11.953% |
| 2026-09-24 | 4.910 | 5.020 | 5.180 | 4.860 | -0.080 | -1.569% | 76.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.320 | 5.100 | 5.530 | 5.010 | -0.210 | -3.955% | 107.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.830 | 5.310 | 6.100 | 5.280 | -0.560 | -9.540% | 146.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.850 | 5.870 | 5.870 | 5.730 | 0.530 | 9.925% | 43.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.340 | 5.340 | 5.340 | 4.920 | 0.490 | 10.103% | 86.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.360 | 4.850 | 4.850 | 4.330 | 0.440 | 9.977% | 16.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.300 | 4.410 | 4.440 | 4.290 | 0.100 | 2.320% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.480 | 4.310 | 4.480 | 4.310 | -0.150 | -3.363% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.500 | 4.460 | 4.520 | 4.420 | -0.010 | -0.224% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.500 | 4.470 | 4.540 | 4.400 | -0.080 | -1.758% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.580 | 4.550 | 4.590 | 4.510 | -0.060 | -1.302% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.630 | 4.610 | 4.630 | 4.570 | 0.000 | 0.000% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.550 | 4.610 | 4.620 | 4.500 | 0.060 | 1.319% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.500 | 4.550 | 4.580 | 4.500 | 0.050 | 1.111% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.550 | 4.500 | 4.610 | 4.470 | -0.030 | -0.662% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.620 | 4.530 | 4.670 | 4.500 | -0.080 | -1.735% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.590 | 4.610 | 4.640 | 4.550 | -0.020 | -0.432% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.580 | 4.630 | 4.660 | 4.570 | 0.050 | 1.092% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.500 | 4.580 | 4.590 | 4.480 | 0.020 | 0.439% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.530 | 4.560 | 4.610 | 4.520 | 0.030 | 0.662% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.500 | 4.530 | 4.580 | 4.470 | 0.020 | 0.443% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.510 | 4.510 | 4.570 | 4.450 | 0.040 | 0.895% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.350 | 4.470 | 4.500 | 4.280 | 0.120 | 2.759% | 12.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.440 | 4.350 | 4.450 | 4.280 | -0.040 | -0.911% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.390 | 4.390 | 4.420 | 4.260 | 0.000 | 0.000% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.380 | 4.390 | 4.430 | 4.310 | 0.090 | 2.093% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.410 | 4.300 | 4.600 | 4.280 | -0.120 | -2.715% | 20.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.490 | 4.420 | 4.520 | 4.390 | -0.070 | -1.559% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.450 | 4.490 | 4.510 | 4.320 | 0.100 | 2.278% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.480 | 4.390 | 4.500 | 4.320 | -0.060 | -1.348% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.590 | 4.450 | 4.590 | 4.450 | -0.110 | -2.412% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.410 | 4.560 | 4.570 | 4.410 | 0.130 | 2.935% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.440 | 4.430 | 4.500 | 4.330 | 0.010 | 0.226% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.280 | 4.420 | 4.440 | 4.250 | 0.140 | 3.271% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.390 | 4.280 | 4.390 | 4.200 | -0.120 | -2.727% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.310 | 4.400 | 4.400 | 4.290 | 0.070 | 1.617% | 10.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.280 | 4.330 | 4.330 | 4.240 | 0.050 | 1.168% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.260 | 4.280 | 4.290 | 4.210 | 0.060 | 1.422% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.110 | 4.220 | 4.230 | 4.110 | 0.090 | 2.179% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 4.130 | 4.170 | 4.060 | 0.100 | 2.481% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.090 | 4.030 | 4.190 | 4.010 | -0.090 | -2.184% | 12.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.050 | 4.120 | 4.150 | 3.990 | 0.050 | 1.229% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.100 | 4.070 | 4.200 | 4.010 | 0.060 | 1.496% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.900 | 4.010 | 4.030 | 3.840 | 0.110 | 2.821% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.910 | 3.900 | 3.930 | 3.780 | -0.050 | -1.266% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.730 | 3.950 | 3.970 | 3.720 | 0.220 | 5.898% | 16.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.770 | 3.730 | 3.840 | 3.710 | -0.060 | -1.583% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.750 | 3.790 | 3.810 | 3.470 | 0.040 | 1.067% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.910 | 3.750 | 4.020 | 3.670 | -0.120 | -3.101% | 17.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.130 | 3.870 | 4.160 | 3.830 | -0.260 | -6.295% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.080 | 4.130 | 4.230 | 4.020 | 0.050 | 1.225% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.030 | 4.080 | 4.170 | 4.020 | 0.040 | 0.990% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.880 | 4.040 | 4.040 | 3.850 | 0.110 | 2.799% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.130 | 3.930 | 4.160 | 3.900 | -0.200 | -4.843% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.090 | 4.130 | 4.260 | 4.060 | 0.010 | 0.243% | 15.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.050 | 4.120 | 4.250 | 3.930 | 0.090 | 2.233% | 22.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.340 | 4.030 | 4.380 | 3.970 | -0.310 | -7.143% | 27.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.480 | 4.340 | 4.520 | 4.320 | -0.160 | -3.556% | 9.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.640 | 4.500 | 4.680 | 4.490 | -0.120 | -2.597% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.800 | 4.620 | 4.830 | 4.570 | -0.130 | -2.737% | 15.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.780 | 4.750 | 4.960 | 4.700 | -0.030 | -0.628% | 18.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.540 | 4.780 | 4.900 | 4.470 | 0.260 | 5.752% | 24.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.430 | 4.520 | 4.540 | 4.320 | 0.090 | 2.032% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.500 | 4.430 | 4.610 | 4.370 | -0.070 | -1.556% | 20.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.580 | 4.500 | 4.800 | 4.470 | -0.180 | -3.846% | 29.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.870 | 4.680 | 5.080 | 4.640 | -0.260 | -5.263% | 39.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.360 | 4.940 | 5.360 | 4.870 | -0.470 | -8.688% | 56.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.840 | 5.410 | 5.410 | 4.830 | 0.490 | 9.959% | 23.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.000 | 4.920 | 5.010 | 4.690 | -0.060 | -1.205% | 18.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.070 | 4.980 | 5.070 | 4.890 | -0.090 | -1.775% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.180 | 5.070 | 5.220 | 5.000 | -0.170 | -3.244% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.180 | 5.240 | 5.300 | 5.030 | 0.050 | 0.963% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.260 | 5.190 | 5.360 | 5.140 | -0.050 | -0.954% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.390 | 5.240 | 5.480 | 5.220 | -0.090 | -1.689% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.330 | 5.490 | 5.250 | -0.090 | -1.661% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.430 | 5.420 | 5.590 | 5.360 | -0.060 | -1.095% | 17.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.290 | 5.480 | 5.760 | 5.210 | 0.210 | 3.985% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.460 | 5.270 | 5.570 | 5.180 | -0.330 | -5.893% | 18.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.590 | 5.600 | 5.760 | 5.340 | -0.010 | -0.178% | 20.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.690 | 5.610 | 5.690 | 5.520 | -0.070 | -1.232% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.690 | 5.680 | 5.810 | 5.590 | -0.020 | -0.351% | 15.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.890 | 5.700 | 5.910 | 5.500 | -0.210 | -3.553% | 17.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.750 | 5.910 | 6.020 | 5.710 | 0.110 | 1.897% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.010 | 5.800 | 6.080 | 5.760 | -0.240 | -3.974% | 21.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.010 | 6.040 | 6.150 | 5.850 | -0.010 | -0.165% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.240 | 6.050 | 6.250 | 5.960 | -0.200 | -3.200% | 24.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.250 | 6.250 | 6.390 | 6.140 | -0.100 | -1.575% | 33.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.390 | 6.350 | 6.440 | 6.210 | 0.090 | 1.438% | 54.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.700 | 6.260 | 6.260 | 5.680 | 0.570 | 10.018% | 26.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.060 | 5.690 | 6.090 | 5.660 | -0.350 | -5.795% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.020 | 6.040 | 6.190 | 5.940 | -0.040 | -0.658% | 21.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.990 | 6.080 | 6.190 | 5.900 | 0.070 | 1.165% | 25.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.290 | 6.010 | 6.290 | 5.900 | -0.200 | -3.221% | 40.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.370 | 6.210 | 6.510 | 6.160 | -0.170 | -2.665% | 36.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.520 | 6.380 | 6.630 | 6.360 | -0.160 | -2.446% | 27.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.320 | 6.540 | 6.600 | 6.260 | 0.160 | 2.508% | 46.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.500 | 6.380 | 6.680 | 6.300 | -0.120 | -1.846% | 42.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.250 | 6.500 | 6.550 | 6.180 | 0.210 | 3.339% | 57.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.050 | 6.290 | 6.590 | 6.010 | -0.090 | -1.411% | 70.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.230 | 6.380 | 6.770 | 6.050 | 0.210 | 3.404% | 92.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.090 | 6.170 | 6.170 | 5.660 | 0.560 | 9.982% | 71.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.150 | 5.610 | 5.610 | 5.150 | 0.510 | 10.000% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.980 | 5.100 | 5.130 | 4.910 | 0.120 | 2.410% | 20.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.850 | 4.980 | 5.040 | 4.830 | 0.080 | 1.633% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.810 | 4.900 | 4.960 | 4.700 | 0.030 | 0.616% | 21.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.820 | 4.870 | 5.170 | 4.810 | 0.040 | 0.828% | 24.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.980 | 4.830 | 5.000 | 4.830 | -0.150 | -3.012% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.920 | 4.980 | 5.030 | 4.870 | 0.030 | 0.606% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.860 | 4.950 | 5.080 | 4.840 | 0.080 | 1.643% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.870 | 4.870 | 4.890 | 4.810 | 0.000 | 0.000% | 8.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.900 | 4.870 | 4.910 | 4.770 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.820 | 4.930 | 4.930 | 4.810 | 0.110 | 2.280% | 10.39万 | 0.51亿 | 1.720% |
| 2026-04-15 | 4.900 | 4.820 | 4.950 | 4.810 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.020 | 4.900 | 5.030 | 4.830 | -0.090 | -1.804% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.080 | 4.990 | 5.080 | 4.950 | 0.000 | 0.000% | 10.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.080 | 5.060 | 5.150 | 5.050 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.200 | 5.050 | 5.210 | 5.040 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.130 | 5.230 | 5.240 | 5.080 | 0.000 | 0.000% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.930 | 5.050 | 5.070 | 4.890 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.180 | 4.930 | 5.180 | 4.910 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.240 | 5.150 | 5.300 | 5.120 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.330 | 5.290 | 5.340 | 5.200 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |