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
2026-09-16	49.62	50.38	0.55	1.10%	49.44	50.59	14434	7244	0.85%
2026-09-15	50.00	49.83	0.07	0.14%	49.79	50.45	10364	5192	0.61%
2026-09-14	48.52	49.76	0.96	1.97%	48.52	50.18	14457	7163	0.85%
2026-09-11	49.05	48.80	-0.60	-1.21%	48.01	49.36	15987	7769	0.94%
2026-09-10	49.90	49.40	-0.52	-1.04%	49.10	50.20	11267	5595	0.66%
2026-09-09	51.77	49.92	-1.75	-3.39%	49.82	51.77	22632	11398	1.33%
2026-09-08	52.73	51.67	-1.50	-2.82%	51.03	53.00	26804	13851	1.58%
2026-09-07	54.34	53.17	1.42	2.74%	52.15	54.50	31369	16640	1.85%
2026-09-04	52.00	51.75	0.27	0.52%	51.48	53.33	25092	13203	1.48%
2026-09-03	51.97	51.48	-0.08	-0.16%	50.97	52.73	18721	9712	1.10%
2026-09-02	52.74	51.56	-1.73	-3.25%	51.38	53.39	18144	9432	1.07%
2026-09-01	52.76	53.29	0.53	1.00%	52.26	53.80	24728	13156	1.46%
2026-08-31	51.39	52.76	0.87	1.68%	50.97	52.97	20732	10818	1.22%
2026-08-28	52.70	51.89	-0.50	-0.95%	51.89	53.70	23656	12490	1.39%
2026-08-27	51.89	52.39	0.39	0.75%	51.70	52.86	16075	8417	0.95%
2026-08-26	53.19	52.00	-0.91	-1.72%	51.63	53.19	25488	13278	1.50%
2026-08-25	51.62	52.91	1.02	1.97%	50.81	53.63	24838	13024	1.46%
2026-08-24	53.22	51.89	-1.84	-3.42%	51.30	53.54	23965	12470	1.41%
2026-08-21	53.25	53.73	0.10	0.19%	52.30	54.90	22794	12215	1.34%
2026-08-20	54.00	53.63	-0.03	-0.06%	53.00	55.50	28772	15569	1.70%
2026-08-19	55.15	53.66	-2.34	-4.18%	52.21	55.47	54454	29123	3.21%
2026-08-18	54.20	56.00	1.12	2.04%	53.40	56.05	52724	28923	3.11%
2026-08-17	52.33	54.88	1.88	3.55%	50.69	55.10	83256	43777	4.91%
2026-08-14	50.30	53.00	2.73	5.43%	48.83	53.00	66195	33826	3.90%
2026-08-13	51.31	50.27	-0.86	-1.68%	50.10	52.20	26282	13449	1.55%
2026-08-12	51.30	51.13	0.30	0.59%	50.77	51.85	21373	10964	1.26%
2026-08-11	50.95	50.83	-0.03	-0.06%	50.10	51.49	20396	10364	1.20%
2026-08-10	51.14	50.86	-0.70	-1.36%	50.28	51.55	24204	12292	1.43%
2026-08-07	51.39	51.56	0.00	0.00%	49.57	51.65	34071	17291	2.01%
2026-08-06	50.99	51.56	-0.28	-0.54%	50.91	52.65	35392	18320	2.09%
2026-08-05	49.90	51.84	2.38	4.81%	49.48	52.90	43348	22405	2.56%
2026-08-04	48.31	49.46	1.48	3.08%	48.10	49.80	40317	19780	2.38%
2026-08-03	48.10	47.98	-0.12	-0.25%	47.64	48.88	33530	16160	1.98%
2026-07-31	45.70	48.10	3.06	6.79%	45.70	49.71	65059	31346	3.83%
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%