榕基软件（002474）历史行情

以下为榕基软件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
2026-10-16	6.500	6.320	6.560	6.260	-0.070	-1.095%	21.03万	0.00亿	0.000%
2026-10-15	6.360	6.390	6.620	6.350	-0.130	-1.994%	21.66万	0.00亿	0.000%
2026-10-14	6.600	6.520	6.640	6.480	-0.090	-1.362%	16.25万	0.00亿	0.000%
2026-10-13	6.410	6.610	6.630	6.310	0.120	1.849%	24.80万	0.00亿	0.000%
2026-10-12	6.440	6.490	6.540	6.320	0.010	0.154%	23.58万	0.00亿	0.000%
2026-10-09	6.220	6.480	6.500	6.020	0.230	3.680%	33.43万	0.00亿	0.000%
2026-10-08	6.400	6.250	6.480	6.190	-0.130	-2.038%	23.57万	0.00亿	0.000%
2026-10-07	6.650	6.380	6.680	6.260	-0.350	-5.201%	4,248.50万	2.72亿	7.908%
2026-10-06	6.650	6.380	6.680	6.260	-0.350	-5.201%	4,248.50万	2.72亿	7.908%
2026-10-05	6.650	6.380	6.680	6.260	-0.350	-5.201%	4,248.50万	2.72亿	7.908%
2026-10-02	6.650	6.380	6.680	6.260	-0.350	-5.201%	4,248.50万	2.72亿	7.908%
2026-10-01	6.650	6.380	6.680	6.260	-0.350	-5.201%	4,248.50万	2.72亿	7.908%
2026-09-30	6.650	6.380	6.680	6.260	-0.350	-5.201%	42.49万	0.00亿	0.000%
2026-09-29	6.350	6.730	6.880	6.300	0.340	5.321%	46.91万	0.00亿	0.000%
2026-09-28	6.370	6.390	6.440	6.220	0.030	0.472%	18.77万	0.00亿	0.000%
2026-09-27	6.340	6.360	6.400	6.230	-0.020	-0.313%	1,319.72万	0.83亿	2.457%
2026-09-24	6.340	6.360	6.400	6.230	-0.020	-0.313%	13.20万	0.00亿	0.000%
2026-09-23	6.640	6.380	6.650	6.360	-0.170	-2.595%	17.88万	0.00亿	0.000%
2026-09-22	6.510	6.550	6.650	6.500	0.050	0.769%	19.22万	0.00亿	0.000%
2026-09-21	6.340	6.500	6.550	6.330	0.160	2.524%	16.81万	0.00亿	0.000%
2026-09-18	6.330	6.340	6.460	6.300	0.050	0.795%	12.81万	0.00亿	0.000%
2026-09-17	6.290	6.290	6.360	6.210	0.000	0.000%	10.03万	0.00亿	0.000%
2026-09-16	6.250	6.290	6.350	6.190	-0.030	-0.475%	14.70万	0.00亿	0.000%
2026-09-15	6.550	6.320	6.660	6.260	-0.170	-2.619%	21.29万	0.00亿	0.000%
2026-09-14	6.510	6.490	6.650	6.440	0.120	1.884%	24.54万	0.00亿	0.000%
2026-09-11	6.450	6.370	6.470	6.260	-0.050	-0.779%	14.66万	0.00亿	0.000%
2026-09-10	6.420	6.420	6.470	6.340	-0.030	-0.465%	9.11万	0.00亿	0.000%
2026-09-09	6.580	6.450	6.590	6.400	-0.130	-1.976%	13.09万	0.00亿	0.000%
2026-09-08	6.510	6.580	6.650	6.470	0.060	0.920%	14.63万	0.00亿	0.000%
2026-09-07	6.550	6.520	6.600	6.490	-0.040	-0.610%	13.22万	0.00亿	0.000%
2026-09-04	6.510	6.560	6.680	6.510	0.100	1.548%	24.66万	0.00亿	0.000%
2026-09-03	6.600	6.460	6.610	6.440	-0.100	-1.524%	16.26万	0.00亿	0.000%
2026-09-02	6.510	6.560	6.600	6.460	-0.040	-0.606%	20.09万	0.00亿	0.000%
2026-09-01	6.350	6.600	6.610	6.320	0.230	3.611%	37.21万	0.00亿	0.000%
2026-08-31	6.200	6.370	6.390	6.170	0.030	0.473%	19.63万	0.00亿	0.000%
2026-08-28	6.320	6.340	6.450	6.280	0.120	1.929%	31.43万	0.00亿	0.000%
2026-08-27	6.220	6.220	6.270	6.160	0.020	0.323%	10.62万	0.00亿	0.000%
2026-08-26	6.180	6.200	6.280	6.150	-0.030	-0.482%	12.76万	0.00亿	0.000%
2026-08-25	5.960	6.230	6.270	5.920	0.220	3.661%	22.21万	0.00亿	0.000%
2026-08-24	6.110	6.010	6.120	5.960	-0.080	-1.314%	12.49万	0.00亿	0.000%
2026-08-21	6.060	6.090	6.120	5.920	-0.050	-0.814%	14.24万	0.00亿	0.000%
2026-08-20	6.150	6.140	6.200	6.060	0.030	0.491%	20.06万	0.00亿	0.000%
2026-08-19	6.430	6.110	6.460	6.060	-0.570	-8.533%	42.45万	0.00亿	0.000%
2026-08-18	6.530	6.680	6.750	6.240	0.160	2.454%	72.60万	0.00亿	0.000%
2026-08-17	6.580	6.520	6.630	6.360	-0.050	-0.761%	39.49万	0.00亿	0.000%
2026-08-14	6.760	6.570	6.940	6.410	-0.290	-4.227%	84.75万	0.00亿	0.000%
2026-08-13	7.080	6.860	7.320	6.840	0.210	3.158%	114.80万	0.00亿	0.000%
2026-08-12	6.690	6.650	6.780	6.600	-0.030	-0.449%	37.74万	0.00亿	0.000%
2026-08-11	6.760	6.680	6.950	6.620	-0.360	-5.114%	67.63万	0.00亿	0.000%
2026-08-10	6.390	7.040	7.040	6.350	0.640	10.000%	45.90万	0.00亿	0.000%
2026-08-07	6.560	6.400	6.590	6.210	-0.260	-3.904%	39.45万	0.00亿	0.000%
2026-08-06	6.370	6.660	6.690	6.360	0.220	3.416%	35.19万	0.00亿	0.000%
2026-08-05	6.370	6.440	6.610	6.360	0.090	1.417%	25.67万	0.00亿	0.000%
2026-08-04	6.290	6.350	6.380	6.230	0.090	1.438%	20.42万	0.00亿	0.000%
2026-08-03	6.200	6.260	6.290	6.120	0.050	0.805%	20.29万	0.00亿	0.000%
2026-07-31	6.010	6.210	6.290	6.010	0.210	3.500%	31.64万	0.00亿	0.000%
2026-07-30	6.150	6.000	6.240	6.000	-0.060	-0.990%	27.85万	0.00亿	0.000%
2026-07-29	6.030	6.060	6.150	5.960	-0.030	-0.493%	34.63万	0.00亿	0.000%
2026-07-28	5.790	6.090	6.090	5.740	0.300	5.181%	41.60万	0.00亿	0.000%
2026-07-27	5.570	5.790	5.810	5.520	0.190	3.393%	16.05万	0.00亿	0.000%
2026-07-24	5.770	5.600	5.820	5.600	-0.190	-3.282%	13.24万	0.00亿	0.000%
2026-07-23	5.580	5.790	5.800	5.540	0.190	3.393%	21.04万	0.00亿	0.000%
2026-07-22	5.580	5.600	5.670	5.500	-0.040	-0.709%	15.39万	0.00亿	0.000%
2026-07-21	5.550	5.640	5.660	5.340	0.030	0.535%	21.61万	0.00亿	0.000%
2026-07-20	5.650	5.610	5.750	5.480	0.050	0.899%	22.51万	0.00亿	0.000%
2026-07-17	5.760	5.560	5.830	5.500	-0.220	-3.806%	18.43万	0.00亿	0.000%
2026-07-16	5.640	5.780	5.850	5.600	0.130	2.301%	19.98万	0.00亿	0.000%
2026-07-15	5.600	5.650	5.760	5.590	0.020	0.355%	13.73万	0.00亿	0.000%
2026-07-14	5.520	5.630	5.650	5.390	0.060	1.077%	19.01万	0.00亿	0.000%
2026-07-13	5.780	5.570	5.850	5.480	-0.220	-3.800%	25.79万	0.00亿	0.000%
2026-07-10	5.600	5.790	5.900	5.530	0.140	2.478%	22.53万	0.00亿	0.000%
2026-07-09	5.600	5.650	5.700	5.450	0.020	0.355%	15.61万	0.00亿	0.000%
2026-07-08	5.510	5.630	5.700	5.470	0.110	1.993%	16.05万	0.00亿	0.000%
2026-07-07	5.670	5.520	5.700	5.510	-0.160	-2.817%	11.43万	0.00亿	0.000%
2026-07-06	5.830	5.680	5.890	5.670	-0.180	-3.072%	13.64万	0.00亿	0.000%
2026-07-03	5.800	5.860	5.920	5.770	0.040	0.687%	14.56万	0.00亿	0.000%
2026-07-02	5.960	5.820	6.040	5.790	-0.060	-1.020%	18.29万	0.00亿	0.000%
2026-07-01	5.740	5.880	5.950	5.690	0.180	3.158%	19.52万	0.00亿	0.000%
2026-06-30	5.690	5.700	5.760	5.550	0.020	0.352%	15.04万	0.00亿	0.000%
2026-06-29	5.660	5.680	5.700	5.490	0.010	0.176%	17.87万	0.00亿	0.000%
2026-06-26	5.850	5.670	5.850	5.620	-0.180	-3.077%	16.00万	0.00亿	0.000%
2026-06-25	5.990	5.850	6.000	5.800	-0.160	-2.662%	18.78万	0.00亿	0.000%
2026-06-24	6.380	6.010	6.430	5.870	-0.330	-5.205%	23.92万	0.00亿	0.000%
2026-06-23	6.400	6.340	6.490	6.280	-0.050	-0.782%	15.70万	0.00亿	0.000%
2026-06-22	6.300	6.390	6.430	6.100	0.080	1.268%	21.11万	0.00亿	0.000%
2026-06-18	6.690	6.310	6.740	6.250	-0.390	-5.821%	27.44万	0.00亿	0.000%
2026-06-17	6.930	6.700	6.930	6.660	-0.280	-4.011%	21.62万	0.00亿	0.000%
2026-06-16	7.110	6.980	7.130	6.940	-0.180	-2.514%	22.16万	0.00亿	0.000%
2026-06-15	7.090	7.160	7.210	7.020	0.100	1.416%	16.34万	0.00亿	0.000%
2026-06-12	6.980	7.060	7.170	6.910	0.110	1.583%	18.50万	0.00亿	0.000%
2026-06-11	7.110	6.950	7.160	6.860	-0.310	-4.270%	22.36万	0.00亿	0.000%
2026-06-10	6.920	7.260	7.370	6.880	0.280	4.011%	38.38万	0.00亿	0.000%
2026-06-09	6.990	6.980	7.000	6.770	0.110	1.601%	16.49万	0.00亿	0.000%
2026-06-08	6.910	6.870	7.110	6.820	-0.290	-4.050%	18.14万	0.00亿	0.000%
2026-06-05	7.000	7.160	7.220	6.870	0.090	1.273%	28.93万	0.00亿	0.000%
2026-06-04	6.930	7.070	7.070	6.790	0.090	1.289%	23.71万	0.00亿	0.000%
2026-06-03	7.080	6.980	7.090	6.870	-0.050	-0.711%	24.98万	0.00亿	0.000%
2026-06-02	7.270	7.030	7.390	6.980	-0.240	-3.301%	38.05万	0.00亿	0.000%
2026-06-01	6.660	7.270	7.270	6.660	0.660	9.985%	26.29万	0.00亿	0.000%
2026-05-29	7.040	6.610	7.110	6.570	-0.350	-5.029%	26.13万	0.00亿	0.000%
2026-05-28	6.900	6.960	7.020	6.800	0.090	1.310%	20.70万	0.00亿	0.000%
2026-05-27	7.230	6.870	7.270	6.850	-0.410	-5.632%	33.28万	0.00亿	0.000%
2026-05-26	7.330	7.280	7.490	7.070	-0.120	-1.622%	27.25万	0.00亿	0.000%
2026-05-25	7.900	7.400	8.000	7.270	-0.560	-7.035%	46.36万	0.00亿	0.000%
2026-05-22	7.990	7.960	8.050	7.700	0.020	0.252%	32.86万	0.00亿	0.000%
2026-05-21	8.260	7.940	8.370	7.840	-0.380	-4.567%	47.39万	0.00亿	0.000%
2026-05-20	8.400	8.320	8.500	8.250	-0.200	-2.347%	45.66万	0.00亿	0.000%
2026-05-19	8.100	8.520	8.550	8.090	0.380	4.668%	77.93万	0.00亿	0.000%
2026-05-18	8.130	8.140	8.280	8.050	-0.090	-1.094%	39.27万	0.00亿	0.000%
2026-05-15	7.820	8.230	8.470	7.810	0.390	4.974%	73.01万	0.00亿	0.000%
2026-05-14	8.190	7.840	8.190	7.820	-0.380	-4.623%	43.26万	0.00亿	0.000%
2026-05-13	8.110	8.220	8.260	8.050	0.150	1.859%	51.79万	0.00亿	0.000%
2026-05-12	8.200	8.070	8.290	8.030	-0.210	-2.536%	53.41万	0.00亿	0.000%
2026-05-11	8.460	8.280	8.550	8.070	-0.060	-0.719%	113.15万	0.00亿	0.000%
2026-05-08	7.650	8.340	8.340	7.600	0.760	10.026%	35.43万	0.00亿	0.000%
2026-05-07	7.520	7.580	7.620	7.400	0.070	0.932%	18.89万	0.00亿	0.000%
2026-05-06	7.420	7.510	7.580	7.420	0.140	1.900%	18.31万	0.00亿	0.000%
2026-04-30	7.370	7.370	7.410	7.320	0.000	0.000%	13.09万	0.00亿	0.000%
2026-04-29	7.250	7.370	7.430	7.180	0.100	1.376%	19.61万	0.00亿	0.000%
2026-04-28	7.340	7.270	7.720	7.170	-0.010	-0.137%	28.96万	0.00亿	0.000%
2026-04-27	7.020	7.280	7.310	6.970	0.230	3.262%	20.65万	0.00亿	0.000%
2026-04-24	7.200	7.050	7.250	6.820	-0.180	-2.490%	31.93万	0.00亿	0.000%
2026-04-23	7.280	7.230	7.350	7.190	-0.080	-1.094%	12.46万	0.00亿	0.000%
2026-04-22	7.290	7.310	7.350	7.180	-0.010	-0.137%	16.11万	0.00亿	0.000%
2026-04-21	7.460	7.320	7.470	7.250	-0.170	-2.270%	19.99万	0.00亿	0.000%
2026-04-20	7.480	7.490	7.580	7.450	0.000	0.000%	15.40万	0.00亿	0.000%
2026-04-17	7.610	7.500	7.610	7.440	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-16	7.500	7.650	7.680	7.490	0.150	2.000%	13.69万	1.04亿	2.590%
2026-04-15	7.720	7.500	7.750	7.470	0.000	0.000%	14.87万	0.00亿	0.000%
2026-04-14	7.690	7.680	7.930	7.590	0.030	0.392%	13.12万	0.00亿	0.000%
2026-04-13	7.650	7.650	7.700	7.580	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-10	7.690	7.660	7.780	7.660	0.000	0.000%	9.83万	0.00亿	0.000%
2026-04-09	7.810	7.620	7.850	7.600	0.000	0.000%	13.44万	0.00亿	0.000%
2026-04-08	7.590	7.880	7.880	7.590	0.000	0.000%	19.98万	0.00亿	0.000%
2026-04-07	7.310	7.440	7.470	7.310	0.000	0.000%	10.18万	0.00亿	0.000%
2026-04-03	7.620	7.310	7.620	7.280	0.000	0.000%	11.96万	0.00亿	0.000%
2026-04-02	7.670	7.560	7.730	7.510	0.000	0.000%	10.36万	0.00亿	0.000%
2026-04-01	7.870	7.740	7.880	7.680	0.000	0.000%	11.56万	0.00亿	0.000%