软通动力（301236）历史行情

以下为软通动力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
2026-10-02	35.880	35.230	35.990	35.000	-0.370	-1.039%	829.29万	2.94亿	0.955%
2026-10-01	35.880	35.230	35.990	35.000	-0.370	-1.039%	829.29万	2.94亿	0.955%
2026-09-30	35.880	35.230	35.990	35.000	-0.370	-1.039%	8.29万	0.00亿	0.000%
2026-09-29	35.600	35.600	36.080	35.570	0.050	0.141%	8.33万	0.00亿	0.000%
2026-09-28	35.900	35.550	36.130	35.330	-0.400	-1.113%	12.33万	0.00亿	0.000%
2026-09-27	36.730	35.950	37.060	35.900	-1.040	-2.812%	1,197.23万	4.36亿	1.379%
2026-09-24	36.730	35.950	37.060	35.900	-1.040	-2.812%	11.97万	0.00亿	0.000%
2026-09-23	37.980	36.990	38.070	36.980	-0.830	-2.195%	13.09万	0.00亿	0.000%
2026-09-22	38.480	37.820	38.580	37.790	-0.410	-1.072%	16.81万	0.00亿	0.000%
2026-09-21	37.150	38.230	38.300	37.000	1.240	3.352%	21.19万	0.00亿	0.000%
2026-09-18	36.900	36.990	37.250	36.530	0.520	1.426%	15.30万	0.00亿	0.000%
2026-09-17	36.350	36.470	36.780	36.180	0.030	0.082%	11.84万	0.00亿	0.000%
2026-09-16	36.280	36.440	36.600	35.870	-0.190	-0.519%	14.51万	0.00亿	0.000%
2026-09-15	35.900	36.630	37.500	35.760	0.500	1.384%	17.03万	0.00亿	0.000%
2026-09-14	35.900	36.130	36.770	35.700	0.230	0.641%	12.68万	0.00亿	0.000%
2026-09-11	35.530	35.900	36.250	34.870	0.190	0.532%	16.71万	0.00亿	0.000%
2026-09-10	36.060	35.710	36.140	35.700	-0.550	-1.517%	8.93万	0.00亿	0.000%
2026-09-09	36.860	36.260	37.000	35.910	-0.740	-2.000%	15.48万	0.00亿	0.000%
2026-09-08	37.580	37.000	37.800	36.900	-0.710	-1.883%	15.59万	0.00亿	0.000%
2026-09-07	37.540	37.710	37.910	36.900	0.090	0.239%	15.43万	0.00亿	0.000%
2026-09-04	37.990	37.620	38.650	37.400	0.020	0.053%	20.69万	0.00亿	0.000%
2026-09-03	37.970	37.600	38.060	37.300	0.190	0.508%	12.73万	0.00亿	0.000%
2026-09-02	37.500	37.410	37.970	37.120	-0.810	-2.119%	14.46万	0.00亿	0.000%
2026-09-01	38.000	38.220	38.680	37.700	0.440	1.165%	22.17万	0.00亿	0.000%
2026-08-31	36.890	37.780	37.860	36.680	0.660	1.778%	14.93万	0.00亿	0.000%
2026-08-28	37.790	37.120	38.440	37.080	-0.270	-0.722%	21.07万	0.00亿	0.000%
2026-08-27	36.500	37.390	37.440	36.500	0.460	1.246%	16.70万	0.00亿	0.000%
2026-08-26	36.900	36.930	37.250	36.450	-0.330	-0.886%	13.87万	0.00亿	0.000%
2026-08-25	36.690	37.260	37.910	36.400	0.610	1.664%	16.16万	0.00亿	0.000%
2026-08-24	37.300	36.650	37.410	36.500	-0.530	-1.425%	12.66万	0.00亿	0.000%
2026-08-21	36.970	37.180	37.510	36.580	-0.180	-0.482%	12.52万	0.00亿	0.000%
2026-08-20	37.400	37.360	37.830	37.170	0.070	0.188%	15.17万	0.00亿	0.000%
2026-08-19	38.630	37.290	38.880	37.290	-2.610	-6.541%	30.27万	0.00亿	0.000%
2026-08-18	38.650	39.900	40.590	37.520	0.860	2.203%	49.63万	0.00亿	0.000%
2026-08-17	38.800	39.040	39.050	38.380	0.020	0.051%	20.87万	0.00亿	0.000%
2026-08-14	39.330	39.020	39.900	38.310	-0.350	-0.889%	23.81万	0.00亿	0.000%
2026-08-13	40.240	39.370	40.600	39.360	-0.700	-1.747%	26.60万	0.00亿	0.000%
2026-08-12	41.290	40.070	41.450	39.970	-0.740	-1.813%	23.87万	0.00亿	0.000%
2026-08-11	40.950	40.810	41.970	40.500	-0.140	-0.342%	26.42万	0.00亿	0.000%
2026-08-10	41.970	40.950	42.490	40.600	-0.760	-1.822%	28.47万	0.00亿	0.000%
2026-08-07	42.080	41.710	43.490	40.530	-0.470	-1.114%	36.93万	0.00亿	0.000%
2026-08-06	41.800	42.180	43.180	41.430	-0.610	-1.426%	45.89万	0.00亿	0.000%
2026-08-05	38.000	42.790	43.560	38.000	4.430	11.548%	69.69万	0.00亿	0.000%
2026-08-04	37.410	38.360	38.480	37.310	1.300	3.508%	25.85万	0.00亿	0.000%
2026-08-03	38.000	37.060	38.660	36.970	-1.270	-3.313%	25.87万	0.00亿	0.000%
2026-07-31	35.770	38.330	39.880	35.760	3.420	9.797%	44.56万	0.00亿	0.000%
2026-07-30	35.000	34.910	36.000	34.700	-0.480	-1.356%	16.34万	0.00亿	0.000%
2026-07-29	35.200	35.390	35.760	34.180	0.100	0.283%	15.38万	0.00亿	0.000%
2026-07-28	35.110	35.290	35.960	34.900	-0.350	-0.982%	15.32万	0.00亿	0.000%
2026-07-27	34.560	35.640	35.640	33.910	0.640	1.829%	16.18万	0.00亿	0.000%
2026-07-24	37.200	35.000	37.280	34.880	-2.650	-7.039%	30.34万	0.00亿	0.000%
2026-07-23	38.830	37.650	39.090	37.500	-1.590	-4.052%	28.30万	0.00亿	0.000%
2026-07-22	39.000	39.240	40.660	37.900	0.760	1.975%	38.45万	0.00亿	0.000%
2026-07-21	38.000	38.480	39.540	36.800	0.160	0.418%	32.83万	0.00亿	0.000%
2026-07-20	38.020	38.320	38.340	36.360	0.900	2.405%	28.07万	0.00亿	0.000%
2026-07-17	40.280	37.420	40.690	37.150	-3.150	-7.764%	36.11万	0.00亿	0.000%
2026-07-16	39.560	40.570	41.650	39.340	0.650	1.628%	35.00万	0.00亿	0.000%
2026-07-15	39.470	39.920	40.800	38.260	0.410	1.038%	27.96万	0.00亿	0.000%
2026-07-14	41.300	39.510	42.170	38.130	-1.660	-4.032%	34.02万	0.00亿	0.000%
2026-07-13	41.210	41.170	43.270	40.970	-0.660	-1.578%	37.95万	0.00亿	0.000%
2026-07-10	40.020	41.830	43.880	39.880	1.400	3.463%	53.51万	0.00亿	0.000%
2026-07-09	38.310	40.430	40.710	37.680	2.550	6.732%	41.22万	0.00亿	0.000%
2026-07-08	38.000	37.880	39.380	37.560	0.300	0.798%	23.55万	0.00亿	0.000%
2026-07-07	38.440	37.580	38.800	37.570	-0.960	-2.491%	19.71万	0.00亿	0.000%
2026-07-06	41.700	38.540	41.770	38.340	-3.480	-8.282%	43.63万	0.00亿	0.000%
2026-07-03	41.100	42.020	43.200	40.730	0.520	1.253%	36.91万	0.00亿	0.000%
2026-07-02	41.410	41.500	43.920	41.300	-0.140	-0.336%	53.32万	0.00亿	0.000%
2026-07-01	42.030	41.640	42.440	41.370	-0.810	-1.908%	38.09万	0.00亿	0.000%
2026-06-30	42.200	42.450	43.200	41.600	0.500	1.192%	41.83万	0.00亿	0.000%
2026-06-29	42.120	41.950	42.980	41.280	0.260	0.624%	42.88万	0.00亿	0.000%
2026-06-26	38.000	41.690	43.360	37.510	4.500	12.100%	73.77万	0.00亿	0.000%
2026-06-25	38.030	37.190	39.370	37.010	-0.990	-2.593%	30.82万	0.00亿	0.000%
2026-06-24	39.680	38.180	40.000	38.010	-2.100	-5.214%	35.95万	0.00亿	0.000%
2026-06-23	38.580	40.280	40.630	37.860	1.150	2.939%	52.56万	0.00亿	0.000%
2026-06-22	38.300	39.130	39.150	37.010	0.570	1.478%	32.09万	0.00亿	0.000%
2026-06-18	38.180	38.560	39.180	37.540	0.080	0.208%	28.21万	0.00亿	0.000%
2026-06-17	39.970	38.480	40.050	38.210	-1.710	-4.255%	36.00万	0.00亿	0.000%
2026-06-16	39.880	40.190	40.530	38.380	-0.270	-0.667%	37.87万	0.00亿	0.000%
2026-06-15	39.950	40.460	40.700	39.360	0.760	1.914%	30.38万	0.00亿	0.000%
2026-06-12	41.550	39.700	42.150	39.670	-1.380	-3.359%	48.71万	0.00亿	0.000%
2026-06-11	43.560	41.080	43.990	40.810	-2.780	-6.338%	57.24万	0.00亿	0.000%
2026-06-10	43.550	43.860	45.950	43.450	-0.850	-1.901%	56.46万	0.00亿	0.000%
2026-06-09	43.250	44.710	46.770	42.450	1.230	2.829%	77.10万	0.00亿	0.000%
2026-06-08	40.530	43.480	44.450	40.460	1.730	4.144%	72.98万	0.00亿	0.000%
2026-06-05	41.190	41.750	43.810	41.190	0.220	0.530%	55.19万	0.00亿	0.000%
2026-06-04	42.150	41.530	42.900	40.980	-2.010	-4.616%	50.73万	0.00亿	0.000%
2026-06-03	40.760	43.540	43.550	40.760	1.190	2.810%	80.52万	0.00亿	0.000%
2026-06-02	41.360	42.350	43.860	39.580	2.750	6.944%	101.33万	0.00亿	0.000%
2026-06-01	34.300	39.600	39.600	34.260	6.610	20.036%	37.94万	0.00亿	0.000%
2026-05-29	35.460	32.990	35.830	32.830	-2.230	-6.332%	25.51万	0.00亿	0.000%
2026-05-28	36.450	35.220	36.620	33.960	-1.230	-3.374%	31.63万	0.00亿	0.000%
2026-05-27	37.950	36.450	38.210	36.400	-1.950	-5.078%	22.89万	0.00亿	0.000%
2026-05-26	39.090	38.400	40.350	37.840	-0.970	-2.464%	23.85万	0.00亿	0.000%
2026-05-25	38.880	39.370	39.720	38.200	0.870	2.260%	21.85万	0.00亿	0.000%
2026-05-22	38.280	38.500	38.840	37.830	0.430	1.129%	16.14万	0.00亿	0.000%
2026-05-21	40.180	38.070	40.710	37.990	-1.870	-4.682%	23.92万	0.00亿	0.000%
2026-05-20	40.760	39.940	41.110	39.900	-1.060	-2.585%	18.65万	0.00亿	0.000%
2026-05-19	40.210	41.000	41.100	39.680	0.890	2.219%	24.60万	0.00亿	0.000%
2026-05-18	38.940	40.110	41.120	38.940	0.580	1.467%	22.02万	0.00亿	0.000%
2026-05-15	39.560	39.530	40.250	39.140	0.080	0.203%	21.18万	0.00亿	0.000%
2026-05-14	42.160	39.450	42.160	39.450	-2.410	-5.757%	26.12万	0.00亿	0.000%
2026-05-13	41.130	41.860	42.230	40.900	0.490	1.184%	16.93万	0.00亿	0.000%
2026-05-12	42.370	41.370	42.550	41.250	-1.290	-3.024%	18.14万	0.00亿	0.000%
2026-05-11	41.710	42.660	43.120	41.360	0.910	2.180%	28.65万	0.00亿	0.000%
2026-05-08	41.750	41.750	42.740	41.280	0.010	0.024%	23.72万	0.00亿	0.000%
2026-05-07	41.620	41.740	41.910	40.820	0.260	0.627%	21.49万	0.00亿	0.000%
2026-05-06	40.110	41.480	41.700	40.070	2.090	5.306%	26.42万	0.00亿	0.000%
2026-04-30	39.150	39.390	39.790	38.900	0.000	0.000%	14.62万	0.00亿	0.000%
2026-04-29	39.590	39.390	40.060	39.360	-0.200	-0.505%	16.84万	0.00亿	0.000%
2026-04-28	40.800	39.590	41.050	39.350	-1.210	-2.966%	23.89万	0.00亿	0.000%
2026-04-27	42.180	40.800	42.190	40.310	-3.150	-7.167%	37.74万	0.00亿	0.000%
2026-04-24	42.850	43.950	44.410	41.990	1.450	3.412%	40.87万	0.00亿	0.000%
2026-04-23	42.450	42.500	43.240	42.050	-0.330	-0.770%	29.41万	0.00亿	0.000%
2026-04-22	39.860	42.830	44.540	39.610	3.020	7.586%	50.46万	0.00亿	0.000%
2026-04-21	40.950	39.810	41.250	39.620	-1.110	-2.713%	14.40万	0.00亿	0.000%
2026-04-20	40.460	40.920	42.220	40.360	0.700	1.740%	22.36万	0.00亿	0.000%
2026-04-17	39.690	40.220	40.440	39.550	0.370	0.928%	16.99万	0.00亿	0.000%
2026-04-16	39.200	39.850	39.900	39.170	0.940	2.416%	16.37万	0.00亿	0.000%
2026-04-15	39.680	38.910	39.810	38.780	-0.450	-1.143%	12.28万	0.00亿	0.000%
2026-04-14	39.250	39.360	39.640	39.010	0.620	1.600%	11.83万	0.00亿	0.000%
2026-04-13	38.000	38.740	39.140	38.000	0.040	0.103%	9.98万	0.00亿	0.000%
2026-04-10	38.820	38.700	39.320	38.670	0.250	0.650%	12.87万	0.00亿	0.000%
2026-04-09	38.630	38.450	38.920	38.350	-0.790	-2.013%	13.27万	0.00亿	0.000%
2026-04-08	37.940	39.240	39.250	37.850	2.460	6.688%	20.38万	0.00亿	0.000%
2026-04-07	36.920	36.780	37.210	36.580	0.000	0.000%	7.90万	0.00亿	0.000%
2026-04-03	37.240	36.530	37.380	36.410	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-02	37.980	36.890	38.130	36.750	0.000	0.000%	13.02万	0.00亿	0.000%
2026-04-01	37.960	38.200	38.430	37.790	0.000	0.000%	15.97万	0.00亿	0.000%