顶点软件(603383)股票行情
顶点软件(603383)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 |
|---|
| 2025-08-06 | 41.40 | 41.77 | 0.18 | 0.43% | 41.05 | 41.88 | 43432 | 18014.62 | 2.12% |
| 2025-08-05 | 41.41 | 41.59 | 0.15 | 0.36% | 41.05 | 41.68 | 47555 | 19687.49 | 2.33% |
| 2025-08-04 | 41.07 | 41.44 | 0.06 | 0.14% | 40.89 | 41.47 | 38228 | 15732.96 | 1.87% |
| 2025-08-01 | 42.01 | 41.38 | -0.38 | -0.91% | 41.08 | 42.15 | 60545 | 25135.39 | 2.96% |
| 2025-07-31 | 42.28 | 41.76 | -0.58 | -1.37% | 41.50 | 43.55 | 98883 | 41963.00 | 4.84% |
| 2025-07-30 | 43.91 | 42.34 | -1.73 | -3.93% | 41.64 | 43.98 | 113931 | 48659.96 | 5.57% |
| 2025-07-29 | 43.00 | 44.07 | 0.77 | 1.78% | 42.16 | 44.68 | 121802 | 53118.59 | 5.96% |
| 2025-07-28 | 42.81 | 43.30 | 0.49 | 1.14% | 41.91 | 43.50 | 90214 | 38711.29 | 4.41% |
| 2025-07-25 | 42.01 | 42.81 | 0.85 | 2.03% | 41.81 | 43.28 | 113331 | 48358.25 | 5.54% |
| 2025-07-24 | 42.00 | 41.96 | 0.13 | 0.31% | 41.60 | 42.42 | 72547 | 30455.46 | 3.55% |
| 2025-07-23 | 41.78 | 41.83 | 0.11 | 0.26% | 41.28 | 42.67 | 88042 | 37010.77 | 4.31% |
| 2025-07-22 | 41.13 | 41.72 | 0.45 | 1.09% | 40.67 | 41.74 | 65974 | 27216.60 | 3.23% |
| 2025-07-21 | 41.71 | 41.27 | -0.73 | -1.74% | 41.06 | 41.94 | 60697 | 25130.68 | 2.97% |
| 2025-07-18 | 41.87 | 42.00 | 0.14 | 0.33% | 41.53 | 42.44 | 60282 | 25289.40 | 2.95% |
| 2025-07-17 | 41.85 | 41.86 | -0.13 | -0.31% | 41.60 | 42.21 | 45664 | 19133.77 | 2.23% |
| 2025-07-16 | 42.50 | 41.99 | -0.70 | -1.64% | 41.68 | 42.65 | 62420 | 26240.13 | 3.05% |
| 2025-07-15 | 41.76 | 42.69 | 1.09 | 2.62% | 40.90 | 42.92 | 100521 | 42182.75 | 4.92% |
| 2025-07-14 | 42.59 | 41.60 | -1.01 | -2.37% | 41.17 | 42.66 | 79069 | 32891.51 | 3.87% |
| 2025-07-11 | 42.30 | 42.61 | 0.30 | 0.71% | 41.85 | 43.85 | 163831 | 70273.49 | 8.01% |
| 2025-07-10 | 41.40 | 42.31 | 0.86 | 2.07% | 40.87 | 42.97 | 131747 | 55474.72 | 6.44% |
| 2025-07-09 | 42.25 | 41.45 | -0.57 | -1.36% | 41.17 | 42.25 | 87448 | 36298.86 | 4.28% |
| 2025-07-08 | 41.70 | 42.02 | 0.22 | 0.53% | 41.32 | 42.44 | 82704 | 34537.64 | 4.04% |
| 2025-07-07 | 40.61 | 41.80 | 0.72 | 1.75% | 40.41 | 42.09 | 99709 | 41424.59 | 4.88% |
| 2025-07-04 | 40.65 | 41.08 | 0.42 | 1.03% | 39.67 | 42.07 | 133883 | 54806.20 | 6.55% |
| 2025-07-03 | 40.51 | 40.66 | 0.15 | 0.37% | 40.35 | 41.20 | 57402 | 23335.75 | 2.81% |
| 2025-07-02 | 40.86 | 40.51 | -0.36 | -0.88% | 40.19 | 41.01 | 73108 | 29712.22 | 3.57% |
| 2025-07-01 | 42.64 | 40.87 | -1.53 | -3.61% | 40.39 | 42.68 | 101500 | 41619.87 | 4.96% |
| 2025-06-30 | 43.53 | 42.40 | -0.59 | -1.37% | 42.21 | 43.69 | 96550 | 41180.46 | 4.72% |
| 2025-06-27 | 43.00 | 42.99 | 0.01 | 0.02% | 42.20 | 44.74 | 134710 | 58279.35 | 6.59% |
| 2025-06-26 | 42.25 | 42.98 | 0.79 | 1.87% | 41.88 | 44.70 | 200979 | 86654.98 | 9.83% |
| 2025-06-25 | 38.25 | 42.19 | 3.84 | 10.01% | 38.25 | 42.19 | 158013 | 64430.75 | 7.73% |
| 2025-06-24 | 37.48 | 38.35 | 0.87 | 2.32% | 37.48 | 38.56 | 41498 | 15881.97 | 2.03% |
| 2025-06-23 | 36.50 | 37.48 | 0.68 | 1.85% | 36.50 | 37.86 | 28720 | 10718.00 | 1.40% |
| 2025-06-20 | 37.19 | 36.80 | -0.36 | -0.97% | 36.60 | 37.29 | 29335 | 10817.94 | 1.43% |
| 2025-06-19 | 39.23 | 37.16 | -2.06 | -5.25% | 36.96 | 39.45 | 65240 | 24677.08 | 3.19% |
| 2025-06-18 | 39.33 | 39.22 | -0.35 | -0.88% | 38.92 | 39.90 | 23257 | 9145.78 | 1.14% |
| 2025-06-17 | 39.51 | 39.57 | 0.07 | 0.18% | 39.12 | 40.08 | 26340 | 10428.49 | 1.29% |
| 2025-06-16 | 38.75 | 39.50 | 0.72 | 1.86% | 38.53 | 39.80 | 33656 | 13285.59 | 1.65% |
| 2025-06-13 | 39.37 | 38.78 | -0.50 | -1.27% | 38.71 | 39.59 | 29309 | 11462.75 | 1.43% |
| 2025-06-12 | 39.17 | 39.28 | -0.26 | -0.66% | 38.93 | 39.46 | 25183 | 9867.71 | 1.23% |
| 2025-06-11 | 39.24 | 39.54 | 0.30 | 0.76% | 39.03 | 40.18 | 27116 | 10771.96 | 1.33% |
| 2025-06-10 | 40.16 | 39.24 | -0.86 | -2.14% | 38.88 | 40.16 | 34081 | 13446.29 | 1.67% |
| 2025-06-09 | 39.03 | 40.10 | 1.07 | 2.74% | 38.82 | 40.84 | 56629 | 22599.42 | 2.77% |
| 2025-06-06 | 39.83 | 39.03 | -0.80 | -2.01% | 38.82 | 39.83 | 29715 | 11613.67 | 1.45% |
| 2025-06-05 | 38.43 | 39.83 | 1.41 | 3.67% | 38.36 | 39.85 | 46271 | 18129.36 | 2.26% |
| 2025-06-04 | 38.28 | 38.42 | 0.14 | 0.37% | 38.16 | 38.74 | 23673 | 9079.64 | 1.16% |
| 2025-06-03 | 38.33 | 38.28 | -0.32 | -0.83% | 38.11 | 39.16 | 24570 | 9463.00 | 1.20% |
| 2025-05-30 | 38.86 | 38.60 | -0.50 | -1.28% | 38.37 | 39.68 | 21711 | 8418.75 | 1.06% |
| 2025-05-29 | 38.03 | 39.10 | 0.70 | 1.82% | 38.03 | 39.34 | 34792 | 13505.18 | 1.70% |
| 2025-05-28 | 38.09 | 38.40 | 0.53 | 1.40% | 37.93 | 38.85 | 22158 | 8530.39 | 1.08% |
| 2025-05-27 | 38.79 | 38.47 | -0.57 | -1.46% | 38.22 | 39.15 | 24990 | 9636.58 | 1.22% |
| 2025-05-26 | 39.28 | 39.04 | -0.24 | -0.61% | 38.86 | 39.58 | 18339 | 7160.60 | 0.90% |
| 2025-05-23 | 39.88 | 39.28 | -0.72 | -1.80% | 39.24 | 40.52 | 20354 | 8120.53 | 1.00% |
| 2025-05-22 | 40.56 | 40.00 | -0.69 | -1.70% | 40.00 | 40.69 | 20315 | 8167.03 | 0.99% |
| 2025-05-21 | 40.46 | 40.69 | 0.44 | 1.09% | 40.05 | 41.15 | 25168 | 10227.88 | 1.23% |
| 2025-05-20 | 40.09 | 40.25 | 0.16 | 0.40% | 39.83 | 40.57 | 16809 | 6767.98 | 0.82% |
| 2025-05-19 | 40.25 | 40.09 | -0.16 | -0.40% | 39.63 | 40.38 | 18454 | 7384.25 | 0.90% |
| 2025-05-16 | 41.17 | 40.25 | -0.97 | -2.35% | 40.25 | 41.17 | 25664 | 10429.94 | 1.25% |
| 2025-05-15 | 41.56 | 41.22 | -0.74 | -1.76% | 40.58 | 41.78 | 34360 | 14113.05 | 1.68% |
| 2025-05-14 | 40.81 | 41.96 | 1.08 | 2.64% | 40.23 | 42.60 | 64109 | 26565.07 | 3.13% |
| 2025-05-13 | 41.58 | 40.88 | -0.64 | -1.54% | 40.78 | 41.83 | 36936 | 15217.97 | 1.81% |
| 2025-05-12 | 41.20 | 41.52 | 0.58 | 1.42% | 40.93 | 42.00 | 56588 | 23421.69 | 2.77% |
| 2025-05-09 | 41.12 | 40.94 | -0.32 | -0.78% | 40.75 | 42.56 | 58525 | 24391.66 | 2.86% |
| 2025-05-08 | 41.32 | 41.26 | -0.27 | -0.65% | 41.23 | 42.45 | 48040 | 20029.36 | 2.35% |
| 2025-05-07 | 43.71 | 41.53 | -0.90 | -2.12% | 41.11 | 43.96 | 65629 | 27801.26 | 3.21% |
| 2025-05-06 | 42.06 | 42.43 | 0.38 | 0.90% | 41.76 | 42.88 | 70335 | 29715.53 | 3.44% |
| 2025-04-30 | 39.78 | 42.05 | 2.31 | 5.81% | 39.62 | 42.50 | 103832 | 43263.23 | 5.08% |
| 2025-04-29 | 40.00 | 39.74 | -0.11 | -0.28% | 39.50 | 40.21 | 24914 | 9905.89 | 1.22% |
| 2025-04-28 | 40.32 | 39.85 | -0.47 | -1.17% | 39.42 | 41.44 | 47009 | 18913.25 | 2.30% |
| 2025-04-25 | 40.19 | 40.32 | 0.12 | 0.30% | 40.13 | 41.11 | 46143 | 18747.22 | 2.26% |
| 2025-04-24 | 40.11 | 40.20 | -0.20 | -0.50% | 39.16 | 40.37 | 40361 | 16071.28 | 1.97% |
| 2025-04-23 | 40.56 | 40.40 | -0.03 | -0.07% | 39.88 | 42.02 | 59113 | 24121.95 | 2.89% |
| 2025-04-22 | 40.30 | 40.43 | 0.11 | 0.27% | 40.02 | 40.77 | 48602 | 19638.06 | 2.38% |
| 2025-04-21 | 39.30 | 40.32 | 0.93 | 2.36% | 38.90 | 40.80 | 84611 | 33940.68 | 4.14% |
| 2025-04-18 | 38.00 | 39.39 | 1.28 | 3.36% | 37.81 | 39.79 | 72187 | 28279.10 | 3.53% |
| 2025-04-17 | 38.88 | 38.11 | -0.97 | -2.48% | 38.00 | 39.10 | 41751 | 16083.44 | 2.04% |
| 2025-04-16 | 39.00 | 39.08 | -0.24 | -0.61% | 38.53 | 39.60 | 36090 | 14080.22 | 1.76% |
| 2025-04-15 | 39.89 | 39.32 | -1.03 | -2.55% | 39.10 | 40.10 | 58891 | 23230.45 | 2.88% |
| 2025-04-14 | 38.98 | 40.35 | 1.63 | 4.21% | 38.50 | 40.43 | 112478 | 44658.69 | 5.50% |
| 2025-04-11 | 37.16 | 38.72 | 1.60 | 4.31% | 37.00 | 39.38 | 97191 | 37145.76 | 4.75% |
上证大盘股票行情在线 K线走势图
