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 |
|---|
| 2025-09-16 | 20.79 | 21.11 | 0.33 | 1.59% | 20.50 | 21.32 | 67454 | 14195.87 | 2.50% |
| 2025-09-15 | 21.25 | 20.78 | -0.46 | -2.17% | 20.65 | 21.32 | 66281 | 13805.26 | 2.46% |
| 2025-09-12 | 21.80 | 21.24 | 0.12 | 0.57% | 21.12 | 21.97 | 117998 | 25347.01 | 4.38% |
| 2025-09-11 | 20.00 | 21.12 | 1.00 | 4.97% | 19.73 | 21.63 | 158862 | 33044.23 | 5.89% |
| 2025-09-10 | 20.13 | 20.12 | 0.02 | 0.10% | 20.00 | 20.43 | 62006 | 12512.96 | 2.30% |
| 2025-09-09 | 21.00 | 20.10 | -0.76 | -3.64% | 20.08 | 21.13 | 86937 | 17821.60 | 3.23% |
| 2025-09-08 | 20.25 | 20.86 | 0.59 | 2.91% | 20.06 | 21.02 | 97997 | 20297.49 | 3.64% |
| 2025-09-05 | 20.20 | 20.27 | 0.35 | 1.76% | 19.57 | 20.28 | 79299 | 15844.36 | 2.94% |
| 2025-09-04 | 20.72 | 19.92 | -0.59 | -2.88% | 19.66 | 20.87 | 110051 | 22360.23 | 4.08% |
| 2025-09-03 | 21.36 | 20.51 | -0.84 | -3.93% | 20.41 | 21.50 | 130457 | 27207.47 | 4.84% |
| 2025-09-02 | 23.42 | 21.35 | -2.20 | -9.34% | 21.20 | 23.42 | 260632 | 56928.63 | 9.67% |
| 2025-09-01 | 22.55 | 23.55 | 0.80 | 3.52% | 21.80 | 23.90 | 254233 | 57983.60 | 9.43% |
| 2025-08-29 | 22.80 | 22.75 | -0.34 | -1.47% | 22.51 | 23.50 | 142203 | 32638.52 | 5.28% |
| 2025-08-28 | 21.85 | 23.09 | 1.25 | 5.72% | 21.81 | 23.20 | 215029 | 48765.65 | 7.98% |
| 2025-08-27 | 22.39 | 21.84 | -0.59 | -2.63% | 21.84 | 22.87 | 153827 | 34477.86 | 5.71% |
| 2025-08-26 | 21.66 | 22.43 | 0.69 | 3.17% | 21.60 | 22.98 | 196160 | 44284.95 | 7.28% |
| 2025-08-25 | 22.47 | 21.74 | -0.22 | -1.00% | 21.48 | 22.47 | 175547 | 38602.95 | 6.51% |
| 2025-08-22 | 21.95 | 21.96 | -0.17 | -0.77% | 21.66 | 22.10 | 154364 | 33733.23 | 5.73% |
| 2025-08-21 | 22.70 | 22.13 | -0.51 | -2.25% | 21.96 | 22.91 | 173807 | 39004.41 | 6.45% |
| 2025-08-20 | 22.50 | 22.64 | -0.02 | -0.09% | 22.21 | 22.91 | 143133 | 32228.91 | 5.31% |
| 2025-08-19 | 22.75 | 22.66 | -0.40 | -1.73% | 22.66 | 23.29 | 176829 | 40461.87 | 6.56% |
| 2025-08-18 | 22.68 | 23.06 | 0.77 | 3.45% | 22.30 | 23.97 | 245207 | 56940.98 | 9.10% |
| 2025-08-15 | 21.10 | 22.29 | 0.81 | 3.77% | 21.10 | 23.16 | 254866 | 56852.01 | 9.46% |
| 2025-08-14 | 20.63 | 21.48 | 0.84 | 4.07% | 20.59 | 21.98 | 245228 | 52639.28 | 9.10% |
| 2025-08-13 | 21.36 | 20.64 | -0.43 | -2.04% | 20.57 | 21.38 | 195738 | 40911.18 | 7.26% |
| 2025-08-12 | 21.19 | 21.07 | -0.11 | -0.52% | 21.00 | 21.95 | 240387 | 51405.26 | 8.92% |
| 2025-08-11 | 20.27 | 21.18 | 1.08 | 5.37% | 19.90 | 21.49 | 268781 | 56382.93 | 9.97% |
| 2025-08-08 | 20.35 | 20.10 | -0.65 | -3.13% | 19.71 | 20.71 | 224797 | 45207.96 | 8.34% |
| 2025-08-07 | 20.44 | 20.75 | 0.08 | 0.39% | 20.20 | 21.27 | 362159 | 74728.96 | 13.44% |
| 2025-08-06 | 19.71 | 20.67 | 0.77 | 3.87% | 19.31 | 21.89 | 510904 | 106735.45 | 18.95% |
| 2025-08-05 | 19.41 | 19.90 | 0.48 | 2.47% | 19.15 | 19.93 | 135369 | 26350.39 | 5.02% |
| 2025-08-04 | 19.34 | 19.42 | 0.07 | 0.36% | 19.02 | 19.49 | 109199 | 21044.98 | 4.05% |
| 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% |
上证大盘股票行情在线 K线走势图
