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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 15.71 | 15.71 | -1.74 | -9.97% | 15.71 | 16.25 | 76607 | 12103.05 | 2.84% |
| 2025-04-03 | 17.43 | 17.45 | -0.24 | -1.36% | 17.36 | 17.93 | 105329 | 18556.16 | 3.91% |
| 2025-04-02 | 17.00 | 17.69 | 0.52 | 3.03% | 17.00 | 17.75 | 124768 | 21859.12 | 4.63% |
| 2025-04-01 | 17.30 | 17.17 | -0.05 | -0.29% | 17.11 | 17.49 | 103344 | 17881.71 | 3.83% |
| 2025-03-31 | 16.97 | 17.22 | 0.00 | 0.00% | 16.31 | 17.46 | 186139 | 31438.60 | 6.91% |
| 2025-03-28 | 18.29 | 17.22 | -1.47 | -7.87% | 17.17 | 18.29 | 294918 | 51821.36 | 10.94% |
| 2025-03-27 | 17.13 | 18.69 | 1.53 | 8.92% | 16.62 | 18.88 | 386185 | 70963.97 | 14.33% |
| 2025-03-26 | 16.85 | 17.16 | 0.34 | 2.02% | 16.78 | 17.54 | 104293 | 17844.71 | 3.87% |
| 2025-03-25 | 17.29 | 16.82 | -0.49 | -2.83% | 16.73 | 17.55 | 127780 | 21755.45 | 4.74% |
| 2025-03-24 | 18.81 | 17.31 | -1.81 | -9.47% | 17.21 | 18.98 | 273144 | 48027.39 | 10.13% |
| 2025-03-21 | 19.00 | 19.12 | -0.12 | -0.62% | 18.83 | 20.16 | 311815 | 60942.26 | 11.57% |
| 2025-03-20 | 18.80 | 19.24 | 0.36 | 1.91% | 18.60 | 19.49 | 240904 | 46358.64 | 8.94% |
| 2025-03-19 | 19.18 | 18.88 | -0.43 | -2.23% | 18.69 | 19.24 | 162496 | 30726.95 | 6.03% |
| 2025-03-18 | 19.08 | 19.31 | 0.16 | 0.84% | 19.01 | 19.50 | 225328 | 43387.71 | 8.36% |
| 2025-03-17 | 19.23 | 19.15 | -0.08 | -0.42% | 19.12 | 19.66 | 278906 | 53911.55 | 10.35% |
| 2025-03-14 | 19.88 | 19.23 | -0.28 | -1.44% | 18.89 | 20.06 | 525836 | 101891.98 | 19.51% |
| 2025-03-13 | 17.72 | 19.51 | 1.77 | 9.98% | 17.33 | 19.51 | 336080 | 64548.86 | 12.47% |
| 2025-03-12 | 17.35 | 17.74 | 0.38 | 2.19% | 17.35 | 18.19 | 127206 | 22705.91 | 4.72% |
| 2025-03-11 | 17.10 | 17.36 | -0.10 | -0.57% | 17.06 | 17.51 | 64660 | 11171.82 | 2.40% |
| 2025-03-10 | 17.68 | 17.46 | -0.32 | -1.80% | 17.18 | 17.77 | 89443 | 15605.67 | 3.32% |
| 2025-03-07 | 18.03 | 17.78 | -0.32 | -1.77% | 17.57 | 18.24 | 106835 | 19160.67 | 3.96% |
| 2025-03-06 | 17.37 | 18.10 | 0.74 | 4.26% | 17.37 | 18.30 | 146937 | 26415.68 | 5.45% |
| 2025-03-05 | 17.27 | 17.36 | 0.08 | 0.46% | 17.12 | 17.57 | 108732 | 18855.08 | 4.03% |
| 2025-03-04 | 16.50 | 17.28 | 0.53 | 3.16% | 16.48 | 17.39 | 131336 | 22454.94 | 4.87% |
| 2025-03-03 | 17.36 | 16.75 | -0.60 | -3.46% | 16.58 | 17.66 | 189764 | 32440.86 | 7.04% |
| 2025-02-28 | 18.47 | 17.35 | -1.30 | -6.97% | 17.20 | 18.47 | 170233 | 30255.22 | 6.32% |
| 2025-02-27 | 18.28 | 18.65 | 0.19 | 1.03% | 17.85 | 19.38 | 260959 | 48318.89 | 9.68% |
| 2025-02-26 | 19.76 | 18.46 | -0.51 | -2.69% | 18.28 | 19.86 | 290123 | 54797.20 | 10.76% |
| 2025-02-25 | 17.67 | 18.97 | 1.03 | 5.74% | 17.40 | 19.05 | 312260 | 58021.79 | 11.58% |
| 2025-02-24 | 18.22 | 17.94 | -0.44 | -2.39% | 17.68 | 18.33 | 157499 | 28325.27 | 5.84% |
| 2025-02-21 | 17.45 | 18.38 | 0.81 | 4.61% | 17.35 | 18.67 | 243223 | 43875.64 | 9.02% |
| 2025-02-20 | 17.63 | 17.57 | 0.08 | 0.46% | 17.45 | 17.90 | 139979 | 24690.90 | 5.19% |
| 2025-02-19 | 16.84 | 17.49 | 0.05 | 0.29% | 16.84 | 18.12 | 251081 | 44186.31 | 9.31% |
| 2025-02-18 | 18.70 | 17.44 | -1.94 | -10.01% | 17.44 | 18.70 | 282829 | 51019.37 | 10.49% |
上证大盘股票行情在线 K线走势图
