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
2026-06-16	29.10	29.02	-0.33	-1.12%	28.84	29.38	41102	11945	2.00%
2026-06-15	28.69	29.35	0.66	2.30%	28.69	30.30	64325	18993	3.13%
2026-06-12	27.89	28.69	1.06	3.84%	27.70	29.36	69055	19745	3.36%
2026-06-11	28.80	27.63	-1.45	-4.99%	27.32	29.13	60894	16970	2.97%
2026-06-10	29.30	29.08	-0.70	-2.35%	28.70	29.87	39883	11658	1.94%
2026-06-09	29.54	29.78	0.35	1.19%	29.45	30.13	35560	10600	1.73%
2026-06-08	29.30	29.43	-0.58	-1.93%	29.05	30.23	45526	13486	2.22%
2026-06-05	29.96	30.01	-0.14	-0.46%	29.13	30.49	48324	14409	2.35%
2026-06-04	30.62	30.15	-1.00	-3.21%	29.91	31.00	62031	18848	3.02%
2026-06-03	31.92	31.15	-0.82	-2.56%	31.05	32.46	66991	21232	3.26%
2026-06-02	32.36	31.97	-0.39	-1.21%	31.43	32.59	55637	17748	2.71%
2026-06-01	31.55	32.36	0.58	1.83%	31.32	33.37	71191	23159	3.47%
2026-05-29	31.90	31.78	-0.16	-0.50%	31.50	32.85	57606	18490	2.80%
2026-05-28	32.90	31.94	-0.85	-2.59%	30.91	32.90	74959	23687	3.65%
2026-05-27	33.90	33.39	-0.65	-1.91%	33.08	34.30	64630	21711	3.15%
2026-05-26	32.91	34.04	1.13	3.43%	32.35	34.34	91890	30720	4.47%
2026-05-25	32.85	32.91	0.11	0.34%	32.43	33.40	47499	15605	2.31%
2026-05-22	33.35	32.80	-0.45	-1.35%	32.60	33.59	59787	19688	2.91%
2026-05-21	33.33	33.25	0.04	0.12%	33.16	34.59	95415	32393	4.65%
2026-05-20	33.85	33.21	-0.83	-2.44%	33.08	34.00	49770	16622	2.42%
2026-05-19	33.26	34.04	0.79	2.38%	33.00	34.16	71141	24063	3.46%
2026-05-18	32.50	33.25	0.75	2.31%	32.35	33.40	52059	17196	2.53%
2026-05-15	32.64	32.50	-0.20	-0.61%	32.35	33.40	63205	20811	3.08%
2026-05-14	33.40	32.70	-0.46	-1.39%	32.59	33.50	55096	18157	2.68%
2026-05-13	33.05	33.16	-0.02	-0.06%	32.61	33.42	56814	18721	2.77%
2026-05-12	33.33	33.18	-0.42	-1.25%	32.92	33.50	45517	15079	2.22%
2026-05-11	33.72	33.60	0.27	0.81%	32.95	33.76	65593	21865	3.19%
2026-05-08	33.50	33.33	0.12	0.36%	33.20	34.32	91559	30837	4.46%
2026-05-07	32.69	33.21	0.68	2.09%	32.28	33.30	69334	22746	3.38%
2026-05-06	32.70	32.53	0.07	0.22%	32.51	33.50	91262	30104	4.44%
2026-04-30	32.86	32.46	-0.51	-1.55%	32.40	33.38	53787	17644	2.62%
2026-04-29	33.20	32.97	0.02	0.06%	32.80	33.51	48645	16093	2.37%
2026-04-28	33.20	32.95	-0.58	-1.73%	32.90	33.68	44913	14891	2.19%
2026-04-27	32.54	33.53	1.03	3.17%	32.40	33.53	69710	23100	3.39%
2026-04-24	32.80	32.50	-0.91	-2.72%	32.20	32.81	54648	17740	2.66%
2026-04-23	33.60	33.41	-0.37	-1.10%	32.13	33.70	98625	32365	4.80%
2026-04-22	32.40	33.78	1.38	4.26%	32.18	33.79	103352	34295	5.03%
2026-04-21	32.25	32.40	0.40	1.25%	31.60	32.58	50782	16316	2.47%
2026-04-20	31.98	32.00	-0.18	-0.56%	31.80	32.18	48702	15581	2.37%
2026-04-17	32.36	32.18	-0.65	-1.98%	32.01	32.50	58853	18927	2.87%
2026-04-16	31.94	32.83	1.20	3.79%	31.94	33.70	120156	39501	5.85%
2026-04-15	32.80	31.63	-0.31	-0.97%	31.41	32.84	120878	38601	5.89%
2026-04-14	29.23	31.94	2.90	9.99%	29.23	31.94	97333	30163	4.74%
2026-04-13	29.03	29.04	-0.12	-0.41%	28.79	29.19	28890	8383	1.41%
2026-04-10	28.57	29.16	0.75	2.64%	28.57	29.57	51906	15186	2.53%
2026-04-09	29.17	28.41	-1.02	-3.47%	28.38	29.17	40727	11655	1.98%
2026-04-08	28.71	29.43	1.16	4.10%	28.71	29.48	50057	14657	2.44%
2026-04-07	27.91	28.27	0.37	1.33%	27.91	28.46	22366	6318	1.09%
2026-04-03	28.38	27.90	-0.32	-1.13%	27.76	28.45	20303	5689	0.99%
2026-04-02	28.95	28.22	-0.83	-2.86%	28.10	29.00	24163	6877	1.18%
2026-04-01	29.12	29.05	0.40	1.40%	28.81	29.18	23645	6864	1.15%
2026-03-31	29.18	28.65	-0.43	-1.48%	28.53	29.50	28052	8126	1.37%
2026-03-30	28.70	29.08	0.03	0.10%	28.50	29.15	20301	5870	0.99%
2026-03-27	28.44	29.05	0.38	1.33%	28.33	29.19	21865	6311	1.06%
2026-03-26	29.32	28.67	-0.67	-2.28%	28.63	29.38	20860	6034	1.02%
2026-03-25	29.20	29.34	0.19	0.65%	29.14	29.52	25723	7543	1.25%
2026-03-24	28.97	29.15	0.64	2.24%	28.31	29.25	37052	10672	1.80%
2026-03-23	29.87	28.51	-1.84	-6.06%	28.31	29.87	44027	12834	2.14%
2026-03-20	31.66	30.35	-1.15	-3.65%	30.35	31.80	33323	10287	1.62%
2026-03-19	31.92	31.50	-0.72	-2.23%	31.40	32.08	27185	8610	1.32%
2026-03-18	32.36	32.22	-0.14	-0.43%	31.99	32.58	22294	7185	1.09%
2026-03-17	32.61	32.36	-0.13	-0.40%	32.35	33.08	25390	8302	1.24%
2026-03-16	32.10	32.49	0.28	0.87%	32.00	32.50	17011	5487	0.83%
2026-03-13	32.52	32.21	-0.55	-1.68%	32.15	32.62	17886	5790	0.87%
2026-03-12	32.73	32.76	-0.01	-0.03%	32.50	33.08	19750	6470	0.96%
2026-03-11	32.90	32.77	-0.09	-0.27%	32.65	32.97	18860	6186	0.92%
2026-03-10	32.85	32.86	0.33	1.01%	32.57	33.20	30192	9912	1.47%
2026-03-09	32.32	32.53	-0.32	-0.97%	31.71	32.74	31781	10201	1.55%