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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-10 | 38.66 | 37.12 | -0.88 | -2.32% | 37.01 | 39.40 | 95916 | 36728.12 | 4.69% |
| 2025-04-09 | 36.51 | 38.00 | 1.01 | 2.73% | 35.51 | 38.50 | 98515 | 36959.18 | 4.82% |
| 2025-04-08 | 36.42 | 36.99 | 0.72 | 1.99% | 35.38 | 37.63 | 104898 | 38643.09 | 5.13% |
| 2025-04-07 | 37.73 | 36.27 | -4.03 | -10.00% | 36.27 | 38.50 | 101404 | 37321.14 | 4.96% |
| 2025-04-03 | 40.00 | 40.30 | -0.39 | -0.96% | 39.78 | 40.98 | 92232 | 37187.03 | 4.51% |
| 2025-04-02 | 37.56 | 40.69 | 2.93 | 7.76% | 37.53 | 40.88 | 166605 | 66662.39 | 8.15% |
| 2025-04-01 | 38.37 | 37.76 | -0.48 | -1.26% | 37.67 | 39.19 | 51731 | 19802.92 | 2.53% |
| 2025-03-31 | 37.36 | 38.24 | 0.51 | 1.35% | 36.72 | 38.35 | 60023 | 22533.22 | 2.94% |
| 2025-03-28 | 37.85 | 37.73 | -0.23 | -0.61% | 37.66 | 38.68 | 42707 | 16293.61 | 2.09% |
| 2025-03-27 | 36.90 | 37.96 | 0.84 | 2.26% | 36.81 | 38.73 | 82473 | 31370.68 | 4.03% |
| 2025-03-26 | 36.97 | 37.12 | 0.69 | 1.89% | 36.43 | 38.00 | 64462 | 23929.96 | 3.15% |
| 2025-03-25 | 36.85 | 36.43 | -0.42 | -1.14% | 36.03 | 36.94 | 41281 | 15052.90 | 2.02% |
| 2025-03-24 | 36.97 | 36.85 | -0.03 | -0.08% | 35.97 | 37.18 | 40593 | 14834.20 | 1.99% |
| 2025-03-21 | 37.99 | 36.88 | -1.22 | -3.20% | 36.71 | 38.20 | 52909 | 19710.76 | 2.59% |
| 2025-03-20 | 38.60 | 38.10 | -0.55 | -1.42% | 38.00 | 38.70 | 33962 | 13023.45 | 1.66% |
| 2025-03-19 | 38.83 | 38.65 | -0.26 | -0.67% | 38.42 | 39.14 | 37991 | 14723.76 | 1.86% |
| 2025-03-18 | 39.21 | 38.91 | -0.09 | -0.23% | 38.42 | 39.36 | 47469 | 18418.14 | 2.32% |
| 2025-03-17 | 38.88 | 39.00 | -0.16 | -0.41% | 38.53 | 39.47 | 70886 | 27574.95 | 3.47% |
| 2025-03-14 | 37.85 | 39.16 | 1.46 | 3.87% | 37.56 | 39.77 | 80084 | 31115.79 | 3.92% |
| 2025-03-13 | 39.10 | 37.70 | -1.46 | -3.73% | 37.44 | 39.15 | 52743 | 20092.77 | 2.58% |
| 2025-03-12 | 39.12 | 39.16 | 0.51 | 1.32% | 38.76 | 39.93 | 45809 | 17981.94 | 2.24% |
| 2025-03-11 | 38.36 | 38.65 | -0.24 | -0.62% | 38.30 | 38.79 | 28350 | 10916.16 | 1.39% |
| 2025-03-10 | 39.32 | 38.89 | -0.42 | -1.07% | 38.45 | 39.59 | 38664 | 14998.79 | 1.89% |
| 2025-03-07 | 39.79 | 39.31 | -0.70 | -1.75% | 38.95 | 40.05 | 51615 | 20396.13 | 2.52% |
| 2025-03-06 | 39.31 | 40.01 | 1.24 | 3.20% | 39.05 | 40.18 | 78030 | 31022.93 | 3.82% |
| 2025-03-05 | 39.20 | 38.77 | -0.40 | -1.02% | 38.51 | 39.72 | 44624 | 17350.15 | 2.18% |
| 2025-03-04 | 37.34 | 39.17 | 1.17 | 3.08% | 37.34 | 39.30 | 60351 | 23358.67 | 2.95% |
| 2025-03-03 | 37.50 | 38.00 | 0.76 | 2.04% | 36.90 | 39.38 | 87239 | 33475.26 | 4.27% |
| 2025-02-28 | 39.26 | 37.24 | -2.25 | -5.70% | 37.00 | 39.47 | 70285 | 26760.23 | 3.44% |
| 2025-02-27 | 41.08 | 39.49 | -1.69 | -4.10% | 38.75 | 41.50 | 91303 | 36319.88 | 4.46% |
| 2025-02-26 | 40.55 | 41.18 | 0.71 | 1.75% | 39.98 | 41.27 | 80643 | 32730.70 | 3.94% |
| 2025-02-25 | 40.55 | 40.47 | -1.10 | -2.65% | 40.00 | 41.28 | 64315 | 26127.74 | 3.14% |
| 2025-02-24 | 42.50 | 41.57 | -1.43 | -3.33% | 40.90 | 43.11 | 112831 | 47233.50 | 5.52% |
| 2025-02-21 | 41.65 | 43.00 | 1.30 | 3.12% | 41.21 | 43.37 | 108337 | 45940.11 | 5.30% |
| 2025-02-20 | 42.10 | 41.70 | -0.65 | -1.53% | 41.01 | 42.79 | 79784 | 33349.27 | 3.90% |
| 2025-02-19 | 41.10 | 42.35 | 1.57 | 3.85% | 40.65 | 42.49 | 71940 | 30022.99 | 3.52% |
| 2025-02-18 | 42.10 | 40.78 | -2.20 | -5.12% | 40.58 | 42.85 | 103202 | 42991.30 | 5.05% |
上证大盘股票行情在线 K线走势图
