顶点软件(603383)股票行情 顶点软件股票行情 603383股票行情_爱股网
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 |
|---|
| 2025-10-24 | 38.77 | 38.70 | 0.10 | 0.26% | 38.59 | 39.00 | 34045 | 13194.91 | 1.66% |
| 2025-10-23 | 38.80 | 38.60 | -0.29 | -0.75% | 38.01 | 38.95 | 34973 | 13453.83 | 1.71% |
| 2025-10-22 | 39.30 | 38.89 | -0.63 | -1.59% | 38.60 | 39.40 | 26860 | 10472.47 | 1.31% |
| 2025-10-21 | 39.20 | 39.52 | 0.30 | 0.76% | 39.20 | 39.86 | 17975 | 7107.82 | 0.88% |
| 2025-10-20 | 39.77 | 39.22 | 0.34 | 0.87% | 39.10 | 39.77 | 26728 | 10522.94 | 1.31% |
| 2025-10-17 | 40.60 | 38.88 | -1.75 | -4.31% | 38.68 | 40.85 | 51315 | 20306.13 | 2.51% |
| 2025-10-16 | 41.48 | 40.63 | -0.94 | -2.26% | 40.50 | 41.48 | 34718 | 14180.91 | 1.70% |
| 2025-10-15 | 41.05 | 41.57 | 0.37 | 0.90% | 41.00 | 42.12 | 30036 | 12464.20 | 1.47% |
| 2025-10-14 | 42.23 | 41.20 | -1.17 | -2.76% | 41.02 | 42.75 | 41378 | 17303.16 | 2.02% |
| 2025-10-13 | 40.88 | 42.37 | 0.00 | 0.00% | 40.88 | 43.30 | 47982 | 20294.46 | 2.34% |
| 2025-10-10 | 42.75 | 42.37 | -0.80 | -1.85% | 42.20 | 43.17 | 41012 | 17463.94 | 2.00% |
| 2025-10-09 | 42.60 | 43.17 | 0.31 | 0.72% | 42.40 | 43.80 | 57775 | 24962.63 | 2.82% |
| 2025-09-30 | 41.79 | 42.86 | 1.02 | 2.44% | 41.40 | 43.28 | 79081 | 33480.93 | 3.86% |
| 2025-09-29 | 40.85 | 41.84 | 1.25 | 3.08% | 40.01 | 42.40 | 66437 | 27449.62 | 3.25% |
| 2025-09-26 | 41.39 | 40.59 | -0.99 | -2.38% | 40.41 | 41.48 | 43167 | 17646.86 | 2.11% |
| 2025-09-25 | 41.01 | 41.58 | 0.38 | 0.92% | 40.91 | 41.95 | 40144 | 16709.52 | 1.96% |
| 2025-09-24 | 40.30 | 41.20 | 0.70 | 1.73% | 40.20 | 41.28 | 45284 | 18468.54 | 2.21% |
| 2025-09-23 | 41.79 | 40.50 | -1.42 | -3.39% | 39.80 | 41.79 | 52242 | 21142.51 | 2.55% |
| 2025-09-22 | 41.60 | 41.92 | 0.40 | 0.96% | 41.54 | 42.11 | 24465 | 10220.08 | 1.20% |
| 2025-09-19 | 42.60 | 41.52 | -0.78 | -1.84% | 41.28 | 42.72 | 43118 | 18058.55 | 2.11% |
| 2025-09-18 | 43.20 | 42.30 | -1.00 | -2.31% | 42.02 | 43.35 | 58197 | 24905.42 | 2.85% |
| 2025-09-17 | 42.45 | 43.30 | 0.75 | 1.76% | 42.34 | 43.50 | 57158 | 24639.68 | 2.80% |
| 2025-09-16 | 42.51 | 42.55 | 0.17 | 0.40% | 41.89 | 42.75 | 41292 | 17491.11 | 2.02% |
| 2025-09-15 | 42.54 | 42.38 | -0.49 | -1.14% | 42.32 | 42.97 | 34665 | 14756.56 | 1.70% |
| 2025-09-12 | 43.68 | 42.87 | -0.84 | -1.92% | 42.85 | 43.87 | 53738 | 23225.88 | 2.63% |
| 2025-09-11 | 42.55 | 43.71 | 1.17 | 2.75% | 41.82 | 43.71 | 54003 | 23211.02 | 2.64% |
| 2025-09-10 | 42.60 | 42.54 | -0.16 | -0.37% | 42.32 | 43.08 | 32472 | 13868.55 | 1.59% |
| 2025-09-09 | 42.81 | 42.70 | -0.17 | -0.40% | 42.45 | 43.28 | 44230 | 18949.59 | 2.16% |
| 2025-09-08 | 42.20 | 42.87 | 0.37 | 0.87% | 42.00 | 43.05 | 55069 | 23444.15 | 2.69% |
| 2025-09-05 | 42.46 | 42.50 | 0.37 | 0.88% | 41.65 | 42.56 | 49432 | 20896.34 | 2.42% |
| 2025-09-04 | 42.35 | 42.13 | -0.03 | -0.07% | 41.50 | 43.10 | 69066 | 29372.76 | 3.38% |
| 2025-09-03 | 43.45 | 42.16 | -1.26 | -2.90% | 42.06 | 44.05 | 64186 | 27579.19 | 3.14% |
| 2025-09-02 | 45.30 | 43.42 | -2.06 | -4.53% | 43.07 | 45.37 | 81147 | 35698.96 | 3.97% |
| 2025-09-01 | 46.26 | 45.48 | -0.73 | -1.58% | 45.15 | 46.68 | 67556 | 30882.65 | 3.30% |
| 2025-08-29 | 46.13 | 46.21 | 0.07 | 0.15% | 45.65 | 46.90 | 84811 | 39199.99 | 4.15% |
| 2025-08-28 | 45.54 | 46.14 | 0.51 | 1.12% | 44.50 | 46.15 | 96125 | 43683.96 | 4.70% |
| 2025-08-27 | 46.50 | 45.63 | -0.55 | -1.19% | 45.60 | 47.77 | 115194 | 53829.62 | 5.63% |
| 2025-08-26 | 46.60 | 46.18 | -0.90 | -1.91% | 46.00 | 46.87 | 91998 | 42643.44 | 4.50% |
| 2025-08-25 | 48.99 | 47.08 | -1.22 | -2.53% | 46.46 | 49.27 | 169519 | 80457.19 | 8.29% |
| 2025-08-22 | 45.51 | 48.30 | 2.42 | 5.27% | 45.51 | 49.21 | 153204 | 72999.68 | 7.49% |
| 2025-08-21 | 46.58 | 45.88 | -0.28 | -0.61% | 45.50 | 47.15 | 89724 | 41438.36 | 4.39% |
| 2025-08-20 | 46.15 | 46.16 | -0.04 | -0.09% | 44.80 | 46.34 | 96776 | 44178.45 | 4.73% |
| 2025-08-19 | 45.50 | 46.20 | 0.34 | 0.74% | 45.19 | 47.16 | 161967 | 74966.71 | 7.92% |
| 2025-08-18 | 43.44 | 45.86 | 2.80 | 6.50% | 43.18 | 47.37 | 239455 | 108830.02 | 11.71% |
| 2025-08-15 | 40.79 | 43.06 | 2.16 | 5.28% | 40.50 | 43.56 | 183171 | 77884.41 | 8.96% |
| 2025-08-14 | 41.72 | 40.90 | -0.82 | -1.97% | 40.90 | 42.48 | 89698 | 37382.18 | 4.39% |
| 2025-08-13 | 41.50 | 41.72 | 0.40 | 0.97% | 40.75 | 42.14 | 86119 | 35757.72 | 4.21% |
| 2025-08-12 | 41.30 | 41.32 | 0.26 | 0.63% | 40.81 | 41.78 | 49391 | 20380.77 | 2.42% |
| 2025-08-11 | 40.27 | 41.06 | 0.81 | 2.01% | 40.25 | 41.18 | 49309 | 20179.77 | 2.41% |
| 2025-08-08 | 41.00 | 40.25 | -1.01 | -2.45% | 40.13 | 41.20 | 61994 | 25081.60 | 3.03% |
| 2025-08-07 | 41.79 | 41.26 | -0.51 | -1.22% | 40.91 | 41.87 | 58290 | 24054.15 | 2.85% |
| 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% |
上证大盘股票行情在线 K线走势图
顶点软件(603383)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
