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
2025-10-31	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%
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%