新点软件(688232)股票行情
新点软件(688232)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 |
|---|
| 2025-08-12 | 29.42 | 29.30 | -0.24 | -0.81% | 28.93 | 29.75 | 26709 | 7819.55 | 0.81% | 0.00 |
| 2025-08-11 | 29.05 | 29.54 | 0.41 | 1.41% | 28.95 | 29.65 | 28113 | 8267.88 | 0.85% | 0.00 |
| 2025-08-08 | 30.26 | 29.13 | -1.12 | -3.70% | 28.92 | 30.26 | 60574 | 17720.84 | 1.84% | 0.00 |
| 2025-08-07 | 30.88 | 30.25 | -0.54 | -1.75% | 30.12 | 31.09 | 38628 | 11769.79 | 1.17% | 0.00 |
| 2025-08-06 | 30.26 | 30.79 | 0.49 | 1.62% | 30.03 | 31.18 | 36321 | 11118.76 | 1.10% | 5.00 |
| 2025-08-05 | 30.40 | 30.30 | -0.17 | -0.56% | 29.84 | 30.60 | 37103 | 11177.19 | 1.12% | 0.00 |
| 2025-08-04 | 30.50 | 30.47 | -0.18 | -0.59% | 29.91 | 30.74 | 35838 | 10867.65 | 1.09% | 0.00 |
| 2025-08-01 | 29.60 | 30.65 | 1.35 | 4.61% | 29.39 | 30.96 | 82407 | 25013.67 | 2.50% | 0.00 |
| 2025-07-31 | 28.88 | 29.30 | -0.27 | -0.91% | 28.43 | 30.00 | 62171 | 18234.03 | 1.88% | 0.00 |
| 2025-07-30 | 29.99 | 29.57 | -0.49 | -1.63% | 29.41 | 30.09 | 45237 | 13440.84 | 1.37% | 0.00 |
| 2025-07-29 | 30.15 | 30.06 | -0.06 | -0.20% | 29.50 | 30.19 | 34286 | 10246.82 | 1.04% | 0.00 |
| 2025-07-28 | 30.87 | 30.12 | -0.45 | -1.47% | 30.03 | 30.92 | 42412 | 12827.96 | 1.29% | 0.00 |
| 2025-07-25 | 30.37 | 30.57 | 0.19 | 0.63% | 30.29 | 30.79 | 36780 | 11223.56 | 1.11% | 0.00 |
| 2025-07-24 | 30.21 | 30.38 | 0.11 | 0.36% | 29.92 | 30.44 | 51966 | 15666.47 | 1.57% | 0.00 |
| 2025-07-23 | 30.30 | 30.27 | 0.09 | 0.30% | 29.92 | 30.57 | 27682 | 8366.48 | 0.84% | 0.00 |
| 2025-07-22 | 30.96 | 30.18 | -0.82 | -2.65% | 30.08 | 31.16 | 32673 | 9932.02 | 0.99% | 0.00 |
| 2025-07-21 | 31.01 | 31.00 | 0.02 | 0.06% | 30.91 | 31.43 | 17743 | 5515.36 | 0.54% | 0.00 |
| 2025-07-18 | 31.38 | 30.98 | -0.31 | -0.99% | 30.84 | 31.80 | 24548 | 7664.72 | 0.74% | 0.00 |
| 2025-07-17 | 31.40 | 31.29 | -0.20 | -0.64% | 31.01 | 31.77 | 20413 | 6375.64 | 0.62% | 0.00 |
| 2025-07-16 | 30.72 | 31.49 | 0.65 | 2.11% | 30.72 | 32.19 | 36273 | 11475.87 | 1.10% | 0.00 |
| 2025-07-15 | 30.10 | 30.84 | 0.78 | 2.59% | 29.69 | 30.90 | 24803 | 7513.44 | 0.75% | 0.00 |
| 2025-07-14 | 30.99 | 30.06 | -0.64 | -2.08% | 30.05 | 31.12 | 20701 | 6275.40 | 0.63% | 0.00 |
| 2025-07-11 | 29.81 | 30.70 | 0.82 | 2.74% | 29.76 | 30.87 | 24478 | 7470.81 | 0.74% | 0.00 |
| 2025-07-10 | 29.99 | 29.88 | -0.25 | -0.83% | 29.71 | 30.08 | 11626 | 3474.39 | 0.35% | 0.00 |
| 2025-07-09 | 29.75 | 30.13 | 0.64 | 2.17% | 29.56 | 30.28 | 27692 | 8297.58 | 0.84% | 0.00 |
| 2025-07-08 | 29.33 | 29.49 | -0.04 | -0.14% | 29.32 | 29.77 | 19081 | 5637.73 | 0.58% | 0.00 |
| 2025-07-07 | 29.17 | 29.53 | 0.18 | 0.61% | 29.07 | 29.63 | 10777 | 3159.40 | 0.33% | 0.00 |
| 2025-07-04 | 29.50 | 29.35 | -0.31 | -1.05% | 29.31 | 29.75 | 15193 | 4483.76 | 0.46% | 0.00 |
| 2025-07-03 | 29.50 | 29.66 | 0.04 | 0.14% | 29.38 | 29.89 | 9111 | 2699.89 | 0.28% | 0.00 |
| 2025-07-02 | 29.76 | 29.62 | -0.20 | -0.67% | 29.33 | 29.95 | 15796 | 4672.69 | 0.48% | 0.00 |
| 2025-07-01 | 30.04 | 29.82 | -0.22 | -0.73% | 29.72 | 30.17 | 10209 | 3044.27 | 0.31% | 0.00 |
| 2025-06-30 | 29.77 | 30.04 | 0.29 | 0.97% | 29.67 | 30.21 | 17282 | 5166.13 | 0.52% | 0.00 |
| 2025-06-27 | 30.18 | 29.75 | -0.14 | -0.47% | 29.57 | 30.28 | 10959 | 3281.77 | 0.33% | 0.00 |
| 2025-06-26 | 30.26 | 29.89 | -0.39 | -1.29% | 29.83 | 30.28 | 13148 | 3951.92 | 0.40% | 0.00 |
| 2025-06-25 | 29.51 | 30.28 | 0.53 | 1.78% | 29.43 | 30.43 | 20260 | 6057.39 | 0.61% | 0.00 |
| 2025-06-24 | 28.88 | 29.75 | 0.85 | 2.94% | 28.65 | 29.80 | 15495 | 4561.24 | 0.47% | 0.00 |
| 2025-06-23 | 28.64 | 28.90 | 0.22 | 0.77% | 28.42 | 28.98 | 12758 | 3669.59 | 0.39% | 0.00 |
| 2025-06-20 | 29.06 | 28.68 | -0.33 | -1.14% | 28.53 | 29.18 | 10031 | 2888.69 | 0.30% | 0.00 |
| 2025-06-19 | 29.41 | 29.01 | -0.48 | -1.63% | 28.80 | 29.69 | 16663 | 4852.44 | 0.50% | 0.00 |
| 2025-06-18 | 29.50 | 29.49 | -0.31 | -1.04% | 29.23 | 30.05 | 14926 | 4410.48 | 0.45% | 0.00 |
| 2025-06-17 | 30.45 | 29.80 | -0.55 | -1.81% | 29.62 | 30.49 | 12967 | 3892.66 | 0.39% | 0.00 |
| 2025-06-16 | 29.50 | 30.35 | 0.66 | 2.22% | 29.32 | 30.49 | 20722 | 6247.92 | 0.63% | 0.00 |
| 2025-06-13 | 29.62 | 29.69 | -0.24 | -0.80% | 28.81 | 29.98 | 29482 | 8665.92 | 0.89% | 0.00 |
| 2025-06-12 | 29.70 | 29.93 | 0.22 | 0.74% | 29.38 | 30.49 | 16423 | 4926.92 | 0.50% | 0.00 |
| 2025-06-11 | 29.39 | 29.71 | 0.34 | 1.16% | 29.01 | 29.97 | 18817 | 5570.65 | 0.57% | 0.00 |
| 2025-06-10 | 30.60 | 29.37 | -0.96 | -3.17% | 28.90 | 30.72 | 22625 | 6693.96 | 0.69% | 0.00 |
| 2025-06-09 | 30.85 | 30.68 | -0.03 | -0.10% | 30.44 | 31.09 | 15995 | 4907.67 | 0.48% | 0.00 |
| 2025-06-06 | 30.97 | 30.71 | -0.12 | -0.39% | 30.50 | 31.03 | 13226 | 4059.29 | 0.40% | 0.00 |
| 2025-06-05 | 29.87 | 30.83 | 0.93 | 3.11% | 29.71 | 30.92 | 21327 | 6485.70 | 0.65% | 0.00 |
| 2025-06-04 | 30.80 | 29.90 | -0.68 | -2.22% | 29.66 | 31.19 | 28224 | 8518.57 | 0.86% | 0.00 |
| 2025-06-03 | 30.06 | 30.58 | 0.42 | 1.39% | 30.06 | 30.80 | 13389 | 4082.87 | 0.41% | 0.00 |
| 2025-05-30 | 31.05 | 30.16 | -0.89 | -2.87% | 30.01 | 31.22 | 13375 | 4064.12 | 0.41% | 0.00 |
| 2025-05-29 | 30.42 | 31.05 | 0.86 | 2.85% | 30.17 | 31.19 | 15891 | 4919.07 | 0.48% | 0.00 |
| 2025-05-28 | 30.56 | 30.19 | -0.47 | -1.53% | 30.02 | 30.94 | 8554 | 2594.69 | 0.26% | 0.00 |
| 2025-05-27 | 30.07 | 30.66 | -0.04 | -0.13% | 30.07 | 30.96 | 7455 | 2277.99 | 0.23% | 0.00 |
| 2025-05-26 | 30.50 | 30.70 | 0.20 | 0.66% | 30.50 | 31.05 | 8269 | 2545.31 | 0.25% | 0.00 |
| 2025-05-23 | 30.61 | 30.50 | -0.12 | -0.39% | 30.45 | 31.15 | 9542 | 2935.93 | 0.29% | 0.00 |
| 2025-05-22 | 30.72 | 30.62 | -0.10 | -0.33% | 30.13 | 30.89 | 10590 | 3228.65 | 0.32% | 0.00 |
| 2025-05-21 | 31.75 | 30.72 | -0.78 | -2.48% | 30.70 | 31.75 | 15699 | 4867.44 | 0.48% | 0.00 |
| 2025-05-20 | 31.19 | 31.50 | 0.30 | 0.96% | 30.88 | 31.80 | 12868 | 4034.02 | 0.39% | 0.00 |
| 2025-05-19 | 31.07 | 31.20 | 0.12 | 0.39% | 30.62 | 31.51 | 16481 | 5143.77 | 0.50% | 0.00 |
| 2025-05-16 | 31.35 | 31.08 | -0.39 | -1.24% | 30.75 | 31.73 | 14303 | 4455.63 | 0.82% | 0.00 |
| 2025-05-15 | 31.88 | 31.47 | -0.53 | -1.66% | 31.46 | 32.19 | 13125 | 4159.39 | 0.76% | 0.00 |
| 2025-05-14 | 31.51 | 32.00 | 0.06 | 0.19% | 31.51 | 32.63 | 14662 | 4697.41 | 0.85% | 0.00 |
| 2025-05-13 | 32.65 | 31.94 | -0.18 | -0.56% | 31.78 | 32.68 | 13165 | 4238.35 | 0.76% | 0.00 |
| 2025-05-12 | 32.10 | 32.12 | 0.26 | 0.82% | 32.02 | 32.96 | 20551 | 6663.17 | 1.18% | 0.00 |
| 2025-05-09 | 32.40 | 31.86 | -0.50 | -1.55% | 31.74 | 32.43 | 14405 | 4607.11 | 0.83% | 0.00 |
| 2025-05-08 | 32.24 | 32.36 | 0.00 | 0.00% | 32.24 | 32.65 | 15079 | 4894.95 | 0.87% | 0.00 |
| 2025-05-07 | 32.80 | 32.36 | 0.11 | 0.34% | 32.13 | 33.29 | 24872 | 8094.07 | 1.43% | 0.00 |
| 2025-05-06 | 33.10 | 32.25 | -0.75 | -2.27% | 32.18 | 33.50 | 39964 | 13121.83 | 2.30% | 0.00 |
| 2025-04-30 | 32.80 | 33.00 | 0.43 | 1.32% | 32.33 | 33.77 | 28047 | 9278.15 | 1.62% | 0.00 |
| 2025-04-29 | 32.70 | 32.57 | -1.01 | -3.01% | 32.51 | 33.43 | 25648 | 8406.38 | 1.48% | 0.00 |
| 2025-04-28 | 33.91 | 33.58 | -0.17 | -0.50% | 32.25 | 34.33 | 52757 | 17612.89 | 3.04% | 0.00 |
| 2025-04-25 | 32.71 | 33.75 | 1.87 | 5.87% | 32.05 | 34.30 | 48652 | 16322.65 | 2.80% | 0.00 |
| 2025-04-24 | 30.85 | 31.88 | 1.02 | 3.31% | 30.40 | 32.45 | 42937 | 13641.96 | 2.48% | 0.00 |
| 2025-04-23 | 30.44 | 30.86 | 0.59 | 1.95% | 30.21 | 31.10 | 17999 | 5534.02 | 1.04% | 0.00 |
| 2025-04-22 | 30.90 | 30.27 | -0.67 | -2.17% | 30.21 | 31.01 | 12726 | 3879.29 | 0.73% | 0.00 |
| 2025-04-21 | 29.84 | 30.94 | 1.01 | 3.37% | 29.63 | 31.06 | 14784 | 4523.32 | 0.85% | 0.00 |
| 2025-04-18 | 29.95 | 29.93 | 0.17 | 0.57% | 29.31 | 30.26 | 12867 | 3844.39 | 0.74% | 0.00 |
| 2025-04-17 | 29.81 | 29.76 | -0.24 | -0.80% | 29.30 | 30.46 | 23170 | 6963.46 | 1.34% | 0.00 |
上证大盘股票行情在线 K线走势图
