网达软件(603189)股票行情
网达软件(603189)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.80 | 19.35 | 0.61 | 3.26% | 18.61 | 19.48 | 167780 | 32114.21 | 6.22% |
| 2025-07-31 | 18.72 | 18.74 | -0.01 | -0.05% | 18.65 | 18.98 | 90207 | 16978.59 | 3.35% |
| 2025-07-30 | 18.84 | 18.75 | -0.20 | -1.06% | 18.38 | 19.15 | 98551 | 18418.50 | 3.66% |
| 2025-07-29 | 18.89 | 18.95 | -0.11 | -0.58% | 18.83 | 19.21 | 97801 | 18583.90 | 3.63% |
| 2025-07-28 | 19.18 | 19.06 | 0.26 | 1.38% | 18.56 | 19.18 | 129828 | 24459.98 | 4.82% |
| 2025-07-25 | 18.28 | 18.80 | 0.45 | 2.45% | 18.18 | 19.06 | 167197 | 31329.98 | 6.20% |
| 2025-07-24 | 17.65 | 18.35 | 0.73 | 4.14% | 17.65 | 18.65 | 150560 | 27577.57 | 5.59% |
| 2025-07-23 | 17.95 | 17.62 | -0.36 | -2.00% | 17.59 | 17.96 | 71431 | 12686.92 | 2.65% |
| 2025-07-22 | 18.12 | 17.98 | -0.19 | -1.05% | 17.80 | 18.17 | 63478 | 11405.04 | 2.35% |
| 2025-07-21 | 18.14 | 18.17 | -0.03 | -0.16% | 17.98 | 18.47 | 94770 | 17229.85 | 3.52% |
| 2025-07-18 | 18.00 | 18.20 | -0.07 | -0.38% | 17.91 | 18.32 | 101002 | 18315.77 | 3.75% |
| 2025-07-17 | 18.05 | 18.27 | 0.22 | 1.22% | 17.85 | 18.98 | 180492 | 33263.46 | 6.70% |
| 2025-07-16 | 17.87 | 18.05 | 0.18 | 1.01% | 17.77 | 18.08 | 79821 | 14346.65 | 2.96% |
| 2025-07-15 | 17.89 | 17.87 | -0.04 | -0.22% | 17.47 | 17.90 | 72685 | 12858.74 | 2.70% |
| 2025-07-14 | 17.79 | 17.91 | 0.11 | 0.62% | 17.70 | 17.95 | 66306 | 11821.47 | 2.46% |
| 2025-07-11 | 17.58 | 17.80 | 0.17 | 0.96% | 17.32 | 17.90 | 77776 | 13785.37 | 2.89% |
| 2025-07-10 | 17.51 | 17.63 | 0.04 | 0.23% | 17.41 | 17.73 | 48009 | 8444.21 | 1.78% |
| 2025-07-09 | 17.78 | 17.59 | -0.13 | -0.73% | 17.54 | 17.83 | 54555 | 9643.53 | 2.02% |
| 2025-07-08 | 17.31 | 17.72 | 0.36 | 2.07% | 17.25 | 17.97 | 82555 | 14580.07 | 3.06% |
| 2025-07-07 | 17.30 | 17.36 | -0.25 | -1.42% | 17.12 | 17.52 | 62439 | 10818.45 | 2.32% |
| 2025-07-04 | 17.51 | 17.61 | 0.03 | 0.17% | 17.27 | 17.69 | 86430 | 15141.68 | 3.21% |
| 2025-07-03 | 17.66 | 17.58 | -0.16 | -0.90% | 17.50 | 17.84 | 57647 | 10148.85 | 2.14% |
| 2025-07-02 | 17.32 | 17.74 | -0.01 | -0.06% | 17.12 | 17.79 | 110209 | 19292.74 | 4.09% |
| 2025-07-01 | 17.40 | 17.75 | 0.38 | 2.19% | 17.26 | 18.80 | 179160 | 31975.18 | 6.65% |
| 2025-06-30 | 17.10 | 17.37 | 0.38 | 2.24% | 16.96 | 17.43 | 64926 | 11229.02 | 2.41% |
| 2025-06-27 | 17.14 | 16.99 | -0.09 | -0.53% | 16.98 | 17.22 | 53718 | 9169.06 | 1.99% |
| 2025-06-26 | 17.21 | 17.08 | -0.09 | -0.52% | 17.06 | 17.30 | 55468 | 9518.54 | 2.06% |
| 2025-06-25 | 16.90 | 17.17 | 0.28 | 1.66% | 16.80 | 17.18 | 69144 | 11776.10 | 2.57% |
| 2025-06-24 | 16.29 | 16.89 | 0.60 | 3.68% | 16.25 | 17.05 | 80532 | 13494.89 | 2.99% |
| 2025-06-23 | 15.83 | 16.29 | 0.39 | 2.45% | 15.75 | 16.39 | 59272 | 9562.80 | 2.20% |
| 2025-06-20 | 16.40 | 15.90 | -0.51 | -3.11% | 15.88 | 16.47 | 73604 | 11816.42 | 2.73% |
| 2025-06-19 | 16.70 | 16.41 | -0.38 | -2.26% | 16.35 | 16.90 | 45940 | 7617.78 | 1.70% |
| 2025-06-18 | 16.82 | 16.79 | -0.16 | -0.94% | 16.69 | 16.97 | 38928 | 6544.04 | 1.44% |
| 2025-06-17 | 17.10 | 16.95 | -0.05 | -0.29% | 16.86 | 17.13 | 43623 | 7411.65 | 1.62% |
| 2025-06-16 | 16.70 | 17.15 | 0.34 | 2.02% | 16.68 | 17.17 | 51160 | 8743.65 | 1.90% |
| 2025-06-13 | 17.15 | 16.81 | -0.42 | -2.44% | 16.78 | 17.22 | 61197 | 10357.60 | 2.27% |
| 2025-06-12 | 17.26 | 17.23 | -0.02 | -0.12% | 17.08 | 17.42 | 47474 | 8190.28 | 1.76% |
| 2025-06-11 | 17.31 | 17.25 | -0.01 | -0.06% | 17.21 | 17.51 | 43460 | 7534.05 | 1.61% |
| 2025-06-10 | 17.73 | 17.26 | -0.51 | -2.87% | 17.01 | 17.77 | 88089 | 15265.67 | 3.27% |
| 2025-06-09 | 17.73 | 17.77 | 0.04 | 0.23% | 17.62 | 17.93 | 49712 | 8841.40 | 1.84% |
| 2025-06-06 | 17.73 | 17.73 | -0.12 | -0.67% | 17.59 | 17.87 | 45820 | 8111.34 | 1.70% |
| 2025-06-05 | 17.70 | 17.85 | 0.21 | 1.19% | 17.58 | 17.93 | 59114 | 10513.79 | 2.19% |
| 2025-06-04 | 17.59 | 17.64 | 0.19 | 1.09% | 17.41 | 17.75 | 51580 | 9090.92 | 1.91% |
| 2025-06-03 | 17.00 | 17.45 | 0.30 | 1.75% | 16.96 | 17.60 | 77271 | 13446.99 | 2.87% |
| 2025-05-30 | 17.86 | 17.15 | -0.67 | -3.76% | 17.10 | 17.86 | 83932 | 14551.04 | 3.11% |
| 2025-05-29 | 17.35 | 17.82 | 0.40 | 2.30% | 17.27 | 17.95 | 79820 | 14181.10 | 2.96% |
| 2025-05-28 | 17.69 | 17.42 | -0.28 | -1.58% | 17.35 | 17.87 | 69571 | 12181.63 | 2.58% |
| 2025-05-27 | 17.82 | 17.70 | -0.23 | -1.28% | 17.51 | 17.82 | 60735 | 10738.71 | 2.25% |
| 2025-05-26 | 17.90 | 17.93 | 0.24 | 1.36% | 17.59 | 17.94 | 89423 | 15891.88 | 3.32% |
| 2025-05-23 | 18.25 | 17.69 | -0.56 | -3.07% | 17.69 | 18.49 | 114006 | 20551.51 | 4.23% |
| 2025-05-22 | 18.49 | 18.25 | -0.26 | -1.40% | 18.20 | 18.96 | 96848 | 17898.39 | 3.59% |
| 2025-05-21 | 18.82 | 18.51 | -0.32 | -1.70% | 18.38 | 18.99 | 93297 | 17354.93 | 3.46% |
| 2025-05-20 | 18.90 | 18.83 | -0.26 | -1.36% | 18.58 | 19.09 | 105038 | 19775.94 | 3.90% |
| 2025-05-19 | 18.62 | 19.09 | 0.21 | 1.11% | 18.50 | 19.22 | 112288 | 21217.69 | 4.17% |
| 2025-05-16 | 18.38 | 18.88 | 0.37 | 2.00% | 18.38 | 19.23 | 132752 | 25060.70 | 4.92% |
| 2025-05-15 | 18.94 | 18.51 | -0.60 | -3.14% | 18.43 | 19.00 | 140445 | 26178.06 | 5.21% |
| 2025-05-14 | 19.16 | 19.11 | -0.28 | -1.44% | 19.03 | 19.45 | 165068 | 31659.75 | 6.12% |
| 2025-05-13 | 19.25 | 19.39 | 0.49 | 2.59% | 18.90 | 19.75 | 243913 | 47172.77 | 9.05% |
| 2025-05-12 | 18.61 | 18.90 | 0.42 | 2.27% | 18.31 | 19.01 | 220934 | 41566.17 | 8.20% |
| 2025-05-09 | 19.46 | 18.48 | -1.87 | -9.19% | 18.48 | 19.75 | 430545 | 81972.34 | 15.97% |
| 2025-05-08 | 18.80 | 20.35 | 1.45 | 7.67% | 18.61 | 20.79 | 598887 | 121753.55 | 22.22% |
| 2025-05-07 | 18.61 | 18.90 | 0.30 | 1.61% | 18.43 | 19.18 | 161258 | 30215.09 | 5.98% |
| 2025-05-06 | 18.06 | 18.60 | 0.59 | 3.28% | 18.06 | 18.89 | 137961 | 25549.27 | 5.12% |
| 2025-04-30 | 18.13 | 18.01 | 0.12 | 0.67% | 17.86 | 18.74 | 145549 | 26639.17 | 5.40% |
| 2025-04-29 | 17.51 | 17.89 | 0.14 | 0.79% | 17.41 | 18.16 | 116091 | 20796.18 | 4.31% |
| 2025-04-28 | 17.11 | 17.75 | 0.69 | 4.04% | 16.98 | 18.46 | 159325 | 28098.41 | 5.91% |
| 2025-04-25 | 16.80 | 17.06 | 0.37 | 2.22% | 16.68 | 17.29 | 80168 | 13681.61 | 2.97% |
| 2025-04-24 | 17.20 | 16.69 | -0.48 | -2.80% | 16.65 | 17.20 | 64590 | 10886.29 | 2.40% |
| 2025-04-23 | 17.02 | 17.17 | 0.18 | 1.06% | 16.91 | 17.31 | 69187 | 11873.37 | 2.57% |
| 2025-04-22 | 17.00 | 16.99 | -0.01 | -0.06% | 16.86 | 17.20 | 69860 | 11890.31 | 2.59% |
| 2025-04-21 | 16.20 | 17.00 | 0.85 | 5.26% | 16.00 | 17.29 | 124830 | 20947.63 | 4.63% |
| 2025-04-18 | 16.30 | 16.15 | -0.25 | -1.52% | 15.93 | 16.53 | 72574 | 11717.33 | 2.69% |
| 2025-04-17 | 16.37 | 16.40 | -0.10 | -0.61% | 16.30 | 16.82 | 71658 | 11887.11 | 2.66% |
| 2025-04-16 | 16.56 | 16.50 | -0.19 | -1.14% | 16.26 | 16.87 | 72122 | 11958.22 | 2.68% |
| 2025-04-15 | 16.32 | 16.69 | 0.34 | 2.08% | 16.10 | 16.87 | 108451 | 17958.25 | 4.02% |
| 2025-04-14 | 16.20 | 16.35 | 0.34 | 2.12% | 16.19 | 16.55 | 84540 | 13827.43 | 3.14% |
| 2025-04-11 | 15.72 | 16.01 | 0.00 | 0.00% | 15.72 | 16.39 | 92705 | 14953.23 | 3.44% |
| 2025-04-10 | 16.35 | 16.01 | 0.02 | 0.13% | 16.01 | 16.57 | 112695 | 18331.74 | 4.18% |
| 2025-04-09 | 15.40 | 15.99 | 0.09 | 0.57% | 14.68 | 16.40 | 137729 | 21706.01 | 5.11% |
| 2025-04-08 | 15.13 | 15.90 | 0.19 | 1.21% | 14.71 | 16.45 | 153980 | 23715.14 | 5.71% |
上证大盘股票行情在线 K线走势图
