顶点软件 (603383) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	42.51	42.55	0.17	0.40%	41.89	42.75	41292	17491	2.02%
2025-09-15	42.54	42.38	-0.49	-1.14%	42.32	42.97	34665	14756	1.70%
2025-09-12	43.68	42.87	-0.84	-1.92%	42.85	43.87	53738	23225	2.63%
2025-09-11	42.55	43.71	1.17	2.75%	41.82	43.71	54003	23211	2.64%
2025-09-10	42.60	42.54	-0.16	-0.37%	42.32	43.08	32472	13868	1.59%
2025-09-09	42.81	42.70	-0.17	-0.40%	42.45	43.28	44230	18949	2.16%
2025-09-08	42.20	42.87	0.37	0.87%	42.00	43.05	55069	23444	2.69%
2025-09-05	42.46	42.50	0.37	0.88%	41.65	42.56	49432	20896	2.42%
2025-09-04	42.35	42.13	-0.03	-0.07%	41.50	43.10	69066	29372	3.38%
2025-09-03	43.45	42.16	-1.26	-2.90%	42.06	44.05	64186	27579	3.14%
2025-09-02	45.30	43.42	-2.06	-4.53%	43.07	45.37	81147	35698	3.97%
2025-09-01	46.26	45.48	-0.73	-1.58%	45.15	46.68	67556	30882	3.30%
2025-08-29	46.13	46.21	0.07	0.15%	45.65	46.90	84811	39199	4.15%
2025-08-28	45.54	46.14	0.51	1.12%	44.50	46.15	96125	43683	4.70%
2025-08-27	46.50	45.63	-0.55	-1.19%	45.60	47.77	115194	53829	5.63%
2025-08-26	46.60	46.18	-0.90	-1.91%	46.00	46.87	91998	42643	4.50%
2025-08-25	48.99	47.08	-1.22	-2.53%	46.46	49.27	169519	80457	8.29%
2025-08-22	45.51	48.30	2.42	5.27%	45.51	49.21	153204	72999	7.49%
2025-08-21	46.58	45.88	-0.28	-0.61%	45.50	47.15	89724	41438	4.39%
2025-08-20	46.15	46.16	-0.04	-0.09%	44.80	46.34	96776	44178	4.73%
2025-08-19	45.50	46.20	0.34	0.74%	45.19	47.16	161967	74966	7.92%
2025-08-18	43.44	45.86	2.80	6.50%	43.18	47.37	239455	108830	11.71%
2025-08-15	40.79	43.06	2.16	5.28%	40.50	43.56	183171	77884	8.96%
2025-08-14	41.72	40.90	-0.82	-1.97%	40.90	42.48	89698	37382	4.39%
2025-08-13	41.50	41.72	0.40	0.97%	40.75	42.14	86119	35757	4.21%
2025-08-12	41.30	41.32	0.26	0.63%	40.81	41.78	49391	20380	2.42%
2025-08-11	40.27	41.06	0.81	2.01%	40.25	41.18	49309	20179	2.41%
2025-08-08	41.00	40.25	-1.01	-2.45%	40.13	41.20	61994	25081	3.03%
2025-08-07	41.79	41.26	-0.51	-1.22%	40.91	41.87	58290	24054	2.85%
2025-08-06	41.40	41.77	0.18	0.43%	41.05	41.88	43432	18014	2.12%
2025-08-05	41.41	41.59	0.15	0.36%	41.05	41.68	47555	19687	2.33%
2025-08-04	41.07	41.44	0.06	0.14%	40.89	41.47	38228	15732	1.87%
2025-08-01	42.01	41.38	-0.38	-0.91%	41.08	42.15	60545	25135	2.96%
2025-07-31	42.28	41.76	-0.58	-1.37%	41.50	43.55	98883	41963	4.84%
2025-07-30	43.91	42.34	-1.73	-3.93%	41.64	43.98	113931	48659	5.57%
2025-07-29	43.00	44.07	0.77	1.78%	42.16	44.68	121802	53118	5.96%
2025-07-28	42.81	43.30	0.49	1.14%	41.91	43.50	90214	38711	4.41%
2025-07-25	42.01	42.81	0.85	2.03%	41.81	43.28	113331	48358	5.54%
2025-07-24	42.00	41.96	0.13	0.31%	41.60	42.42	72547	30455	3.55%
2025-07-23	41.78	41.83	0.11	0.26%	41.28	42.67	88042	37010	4.31%
2025-07-22	41.13	41.72	0.45	1.09%	40.67	41.74	65974	27216	3.23%
2025-07-21	41.71	41.27	-0.73	-1.74%	41.06	41.94	60697	25130	2.97%
2025-07-18	41.87	42.00	0.14	0.33%	41.53	42.44	60282	25289	2.95%
2025-07-17	41.85	41.86	-0.13	-0.31%	41.60	42.21	45664	19133	2.23%
2025-07-16	42.50	41.99	-0.70	-1.64%	41.68	42.65	62420	26240	3.05%
2025-07-15	41.76	42.69	1.09	2.62%	40.90	42.92	100521	42182	4.92%
2025-07-14	42.59	41.60	-1.01	-2.37%	41.17	42.66	79069	32891	3.87%
2025-07-11	42.30	42.61	0.30	0.71%	41.85	43.85	163831	70273	8.01%
2025-07-10	41.40	42.31	0.86	2.07%	40.87	42.97	131747	55474	6.44%
2025-07-09	42.25	41.45	-0.57	-1.36%	41.17	42.25	87448	36298	4.28%
2025-07-08	41.70	42.02	0.22	0.53%	41.32	42.44	82704	34537	4.04%
2025-07-07	40.61	41.80	0.72	1.75%	40.41	42.09	99709	41424	4.88%
2025-07-04	40.65	41.08	0.42	1.03%	39.67	42.07	133883	54806	6.55%
2025-07-03	40.51	40.66	0.15	0.37%	40.35	41.20	57402	23335	2.81%
2025-07-02	40.86	40.51	-0.36	-0.88%	40.19	41.01	73108	29712	3.57%
2025-07-01	42.64	40.87	-1.53	-3.61%	40.39	42.68	101500	41619	4.96%
2025-06-30	43.53	42.40	-0.59	-1.37%	42.21	43.69	96550	41180	4.72%
2025-06-27	43.00	42.99	0.01	0.02%	42.20	44.74	134710	58279	6.59%
2025-06-26	42.25	42.98	0.79	1.87%	41.88	44.70	200979	86654	9.83%
2025-06-25	38.25	42.19	3.84	10.01%	38.25	42.19	158013	64430	7.73%
2025-06-24	37.48	38.35	0.87	2.32%	37.48	38.56	41498	15881	2.03%
2025-06-23	36.50	37.48	0.68	1.85%	36.50	37.86	28720	10718	1.40%
2025-06-20	37.19	36.80	-0.36	-0.97%	36.60	37.29	29335	10817	1.43%
2025-06-19	39.23	37.16	-2.06	-5.25%	36.96	39.45	65240	24677	3.19%
2025-06-18	39.33	39.22	-0.35	-0.88%	38.92	39.90	23257	9145	1.14%
2025-06-17	39.51	39.57	0.07	0.18%	39.12	40.08	26340	10428	1.29%
2025-06-16	38.75	39.50	0.72	1.86%	38.53	39.80	33656	13285	1.65%
2025-06-13	39.37	38.78	-0.50	-1.27%	38.71	39.59	29309	11462	1.43%
2025-06-12	39.17	39.28	-0.26	-0.66%	38.93	39.46	25183	9867	1.23%
2025-06-11	39.24	39.54	0.30	0.76%	39.03	40.18	27116	10771	1.33%
2025-06-10	40.16	39.24	-0.86	-2.14%	38.88	40.16	34081	13446	1.67%
2025-06-09	39.03	40.10	1.07	2.74%	38.82	40.84	56629	22599	2.77%