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
2025-12-16	36.49	36.54	-0.02	-0.05%	36.05	37.13	34718	12670	1.69%
2025-12-15	36.90	36.56	-0.55	-1.48%	36.55	37.29	33780	12427	1.65%
2025-12-12	36.95	37.11	0.17	0.46%	36.86	37.84	40792	15235	1.99%
2025-12-11	38.42	36.94	-1.61	-4.18%	36.91	38.42	54875	20586	2.68%
2025-12-10	38.40	38.55	0.14	0.36%	38.17	38.91	38728	14934	1.89%
2025-12-09	38.91	38.61	-0.63	-1.61%	38.51	39.20	70019	27195	3.42%
2025-12-08	38.91	39.24	0.47	1.21%	38.60	39.78	150411	59093	7.35%
2025-12-05	36.08	38.77	2.49	6.86%	35.85	39.91	162285	62933	7.93%
2025-12-04	36.15	36.28	0.05	0.14%	35.60	36.36	21441	7727	1.05%
2025-12-03	36.98	36.23	-0.81	-2.19%	36.16	37.05	31226	11356	1.53%
2025-12-02	37.74	37.04	-0.73	-1.93%	36.54	37.74	46723	17252	2.28%
2025-12-01	38.04	37.77	0.01	0.03%	37.58	38.20	28374	10760	1.39%
2025-11-28	37.53	37.76	0.19	0.51%	37.40	38.00	19344	7287	0.95%
2025-11-27	38.02	37.57	-0.45	-1.18%	37.55	38.16	23798	8997	1.16%
2025-11-26	38.43	38.02	-0.77	-1.99%	37.91	38.87	38848	14905	1.90%
2025-11-25	38.13	38.79	0.66	1.73%	38.05	39.12	56165	21761	2.74%
2025-11-24	37.60	38.13	0.53	1.41%	36.80	38.53	47336	17823	2.31%
2025-11-21	37.75	37.60	-0.24	-0.63%	37.07	38.38	39082	14766	1.91%
2025-11-20	38.37	37.84	-0.09	-0.24%	37.40	38.63	24384	9236	1.19%
2025-11-19	38.41	37.93	-0.29	-0.76%	37.71	38.64	24255	9244	1.19%
2025-11-18	37.80	38.22	0.14	0.37%	37.76	38.46	31261	11956	1.53%
2025-11-17	37.40	38.08	0.52	1.38%	37.30	38.42	33816	12816	1.65%
2025-11-14	37.45	37.56	-0.01	-0.03%	37.21	38.16	25683	9670	1.25%
2025-11-13	37.31	37.57	0.20	0.54%	37.03	37.57	20019	7488	0.98%
2025-11-12	37.43	37.37	-0.09	-0.24%	36.83	37.45	27013	10029	1.32%
2025-11-11	38.20	37.46	-0.94	-2.45%	37.33	38.38	46249	17432	2.26%
2025-11-10	37.68	38.40	0.89	2.37%	37.50	38.52	43650	16648	2.13%
2025-11-07	38.73	37.51	-1.50	-3.85%	37.47	38.74	50632	19322	2.47%
2025-11-06	38.81	39.01	0.25	0.64%	38.69	39.28	21563	8403	1.05%
2025-11-05	38.70	38.76	-0.51	-1.30%	38.51	39.02	24451	9485	1.19%
2025-11-04	39.25	39.27	-0.11	-0.28%	38.50	39.32	37827	14685	1.85%
2025-11-03	39.84	39.38	-0.23	-0.58%	39.12	39.84	34431	13573	1.68%
2025-10-31	39.13	39.61	0.48	1.23%	38.88	40.13	41093	16231	2.01%
2025-10-30	40.01	39.13	-1.08	-2.69%	39.08	40.15	42767	16920	2.09%
2025-10-29	39.40	40.21	0.83	2.11%	39.08	41.00	67770	27195	3.31%
2025-10-28	39.05	39.38	0.18	0.46%	38.90	40.18	50883	20145	2.49%
2025-10-27	39.20	39.20	0.50	1.29%	38.88	39.39	39442	15457	1.93%
2025-10-24	38.77	38.70	0.10	0.26%	38.59	39.00	34045	13194	1.66%
2025-10-23	38.80	38.60	-0.29	-0.75%	38.01	38.95	34973	13453	1.71%
2025-10-22	39.30	38.89	-0.63	-1.59%	38.60	39.40	26860	10472	1.31%
2025-10-21	39.20	39.52	0.30	0.76%	39.20	39.86	17975	7107	0.88%
2025-10-20	39.77	39.22	0.34	0.87%	39.10	39.77	26728	10522	1.31%
2025-10-17	40.60	38.88	-1.75	-4.31%	38.68	40.85	51315	20306	2.51%
2025-10-16	41.48	40.63	-0.94	-2.26%	40.50	41.48	34718	14180	1.70%
2025-10-15	41.05	41.57	0.37	0.90%	41.00	42.12	30036	12464	1.47%
2025-10-14	42.23	41.20	-1.17	-2.76%	41.02	42.75	41378	17303	2.02%
2025-10-13	40.88	42.37	0.00	0.00%	40.88	43.30	47982	20294	2.34%
2025-10-10	42.75	42.37	-0.80	-1.85%	42.20	43.17	41012	17463	2.00%
2025-10-09	42.60	43.17	0.31	0.72%	42.40	43.80	57775	24962	2.82%
2025-09-30	41.79	42.86	1.02	2.44%	41.40	43.28	79081	33480	3.86%
2025-09-29	40.85	41.84	1.25	3.08%	40.01	42.40	66437	27449	3.25%
2025-09-26	41.39	40.59	-0.99	-2.38%	40.41	41.48	43167	17646	2.11%
2025-09-25	41.01	41.58	0.38	0.92%	40.91	41.95	40144	16709	1.96%
2025-09-24	40.30	41.20	0.70	1.73%	40.20	41.28	45284	18468	2.21%
2025-09-23	41.79	40.50	-1.42	-3.39%	39.80	41.79	52242	21142	2.55%
2025-09-22	41.60	41.92	0.40	0.96%	41.54	42.11	24465	10220	1.20%
2025-09-19	42.60	41.52	-0.78	-1.84%	41.28	42.72	43118	18058	2.11%
2025-09-18	43.20	42.30	-1.00	-2.31%	42.02	43.35	58197	24905	2.85%
2025-09-17	42.45	43.30	0.75	1.76%	42.34	43.50	57158	24639	2.80%
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%