中望软件 (688083) - 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
2026-07-30	45.60	45.04	-0.56	-1.23%	44.60	46.95	41520	19031	2.45%
2026-07-29	44.49	45.60	1.90	4.35%	43.70	45.78	42693	19091	2.52%
2026-07-28	44.44	43.70	-0.22	-0.50%	43.51	45.19	35915	15936	2.12%
2026-07-27	42.20	43.92	1.27	2.98%	41.76	43.96	30530	13266	1.80%
2026-07-24	43.71	42.65	-1.54	-3.48%	42.65	44.18	33677	14553	1.99%
2026-07-23	45.70	44.19	-1.75	-3.81%	43.32	45.80	58136	25731	3.43%
2026-07-22	48.01	45.94	-3.46	-7.00%	45.64	49.35	63922	29993	3.77%
2026-07-21	48.21	49.40	1.90	4.00%	46.32	49.70	45006	21778	2.65%
2026-07-20	51.54	47.50	-4.01	-7.78%	46.51	51.80	56803	27812	3.35%
2026-07-17	51.36	51.51	0.11	0.21%	49.80	53.40	48361	24980	2.85%
2026-07-16	51.21	51.40	-0.01	-0.02%	50.55	52.07	24028	12355	1.42%
2026-07-15	51.56	51.41	0.00	0.00%	50.67	51.91	27497	14107	1.62%
2026-07-14	52.31	51.41	-1.04	-1.98%	49.79	52.80	40786	20856	2.40%
2026-07-13	55.96	52.45	-3.43	-6.14%	52.22	56.35	45916	24735	2.71%
2026-07-10	55.10	55.88	0.28	0.50%	55.10	58.95	47455	27093	2.80%
2026-07-09	55.00	55.60	0.15	0.27%	53.99	55.96	35418	19546	2.09%
2026-07-08	54.45	55.45	0.75	1.37%	53.01	56.41	41605	22854	2.45%
2026-07-07	56.44	54.70	-2.44	-4.27%	53.81	57.40	46830	25888	2.76%
2026-07-06	62.80	57.14	-6.36	-10.02%	55.80	62.80	83740	48928	4.94%
2026-07-03	63.64	63.50	-0.14	-0.22%	62.46	65.05	55226	35207	3.26%
2026-07-02	64.80	63.64	-1.37	-2.11%	63.38	66.23	57902	37479	3.41%
2026-07-01	65.26	65.01	0.26	0.40%	64.05	67.06	73771	48400	4.35%
2026-06-30	63.39	64.75	1.77	2.81%	62.30	65.12	59853	38087	3.53%
2026-06-29	58.28	62.98	5.19	8.98%	58.26	65.22	89738	55868	5.29%
2026-06-26	57.01	57.79	-0.55	-0.94%	56.49	59.03	40958	23690	2.41%
2026-06-25	59.41	58.34	-1.67	-2.78%	56.90	59.91	55833	32446	3.29%
2026-06-24	58.58	60.01	0.83	1.40%	57.38	60.66	54937	32542	3.24%
2026-06-23	62.00	59.18	-3.56	-5.67%	58.50	62.11	75952	45504	4.48%
2026-06-22	65.34	62.74	-2.69	-4.11%	60.94	67.10	79225	50495	4.67%
2026-06-18	64.21	65.43	0.52	0.80%	63.33	66.26	77012	49995	4.54%
2026-06-17	62.73	64.91	0.99	1.55%	62.00	66.26	77458	49988	4.57%
2026-06-16	62.34	63.92	1.18	1.88%	61.58	63.94	89725	56377	5.29%
2026-06-15	63.50	62.74	-2.27	-3.49%	62.17	66.07	93468	59230	5.51%
2026-06-12	62.50	65.01	3.18	5.14%	62.00	69.89	103138	67266	6.08%
2026-06-11	68.48	61.83	-7.34	-10.61%	60.57	68.48	109837	68965	6.47%
2026-06-10	66.77	69.17	0.99	1.45%	66.41	72.00	117812	81972	6.94%
2026-06-09	67.00	68.18	1.47	2.20%	64.19	68.94	142234	94518	8.38%
2026-06-08	53.96	66.71	11.12	20.00%	53.77	66.71	162626	103368	9.59%
2026-06-05	53.82	55.59	2.29	4.30%	53.55	56.80	39124	21659	2.31%
2026-06-04	54.22	53.30	-1.30	-2.38%	53.03	54.59	23419	12555	1.38%
2026-06-03	55.22	54.95	-0.58	-1.04%	53.25	56.72	29431	16241	1.73%
2026-06-02	56.74	55.53	-1.21	-2.13%	55.39	57.78	29378	16535	1.73%
2026-06-01	55.18	56.74	1.90	3.46%	55.00	58.16	40775	23156	2.40%
2026-05-29	61.48	54.84	-6.57	-10.70%	54.54	62.21	63027	36124	3.72%
2026-05-28	59.60	61.41	1.81	3.04%	58.61	63.45	40643	24711	2.40%
2026-05-27	61.60	59.60	-1.27	-2.09%	58.99	62.45	31635	19151	1.86%
2026-05-26	63.11	60.87	-2.82	-4.43%	59.92	63.12	45755	28101	2.70%
2026-05-25	60.86	63.69	3.38	5.60%	60.53	65.10	66542	42289	3.92%
2026-05-22	58.96	60.31	1.34	2.27%	58.50	61.37	37435	22556	2.21%
2026-05-21	61.80	58.97	-2.73	-4.42%	58.64	63.45	44242	27129	2.61%
2026-05-20	61.36	61.70	0.04	0.06%	60.89	62.60	40257	24820	2.37%
2026-05-19	60.19	61.66	0.87	1.43%	59.51	61.80	50988	31066	3.01%
2026-05-18	57.05	60.79	3.76	6.59%	56.83	63.40	75538	45479	4.45%
2026-05-15	56.56	57.03	0.69	1.22%	55.31	58.48	35664	20290	2.10%
2026-05-14	57.89	56.34	-0.91	-1.59%	55.90	58.25	25890	14729	1.53%
2026-05-13	57.31	57.25	-0.32	-0.56%	56.42	57.85	21010	11980	1.24%
2026-05-12	58.40	57.57	-1.35	-2.29%	57.24	59.00	31775	18360	1.87%
2026-05-11	58.78	58.92	0.14	0.24%	57.77	59.50	41330	24225	2.44%
2026-05-08	57.96	58.78	1.11	1.92%	57.67	60.57	50605	30013	2.98%
2026-05-07	57.00	57.67	0.97	1.71%	55.68	58.48	46217	26257	2.72%
2026-05-06	57.28	56.70	-0.01	-0.02%	56.44	57.65	41633	23700	2.45%
2026-04-30	53.46	56.71	3.07	5.72%	53.46	57.92	51641	29031	3.04%
2026-04-29	51.71	53.64	1.62	3.11%	51.71	54.14	26593	14237	1.57%
2026-04-28	53.93	52.02	-2.52	-4.62%	51.76	54.14	29330	15467	1.73%
2026-04-27	52.45	54.54	2.03	3.87%	51.89	54.87	31560	16972	1.86%
2026-04-24	52.68	52.51	-0.79	-1.48%	52.16	53.68	28625	15093	1.69%
2026-04-23	54.44	53.30	-2.00	-3.62%	52.91	56.38	45708	24721	2.69%
2026-04-22	53.50	55.30	1.90	3.56%	53.00	56.19	36705	20115	2.16%
2026-04-21	54.05	53.40	-0.65	-1.20%	52.85	54.36	22159	11840	1.31%