新点软件 (688232) - 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
2026-08-21	18.47	18.16	-0.21	-1.14%	18.08	18.47	12578	2288	0.39%
2026-08-20	18.18	18.37	0.34	1.89%	18.03	18.52	18430	3380	0.57%
2026-08-19	18.46	18.03	-0.58	-3.12%	17.99	18.61	24402	4433	0.76%
2026-08-18	18.81	18.61	-0.16	-0.85%	18.24	18.81	21016	3882	0.65%
2026-08-17	18.80	18.77	-0.04	-0.21%	18.45	18.82	18604	3468	0.58%
2026-08-14	19.07	18.81	-0.16	-0.84%	18.61	19.27	21212	3999	0.66%
2026-08-13	19.39	18.97	-0.22	-1.15%	18.91	19.54	21579	4152	0.67%
2026-08-12	19.22	19.19	-0.01	-0.05%	19.03	19.66	18236	3528	0.57%
2026-08-11	19.27	19.20	-0.20	-1.03%	19.03	19.49	20234	3901	0.63%
2026-08-10	19.25	19.40	0.15	0.78%	18.96	19.44	27682	5339	0.86%
2026-08-07	19.14	19.25	-0.15	-0.77%	18.74	19.46	38525	7339	1.20%
2026-08-06	19.60	19.40	-0.28	-1.42%	19.23	19.91	36106	7044	1.12%
2026-08-05	19.73	19.68	0.08	0.41%	19.60	20.37	42545	8472	1.32%
2026-08-04	19.35	19.60	0.31	1.61%	19.20	19.84	39439	7736	1.22%
2026-08-03	18.81	19.29	0.50	2.66%	18.70	19.35	49390	9422	1.53%
2026-07-31	17.98	18.79	1.08	6.10%	17.75	19.04	58700	10946	1.82%
2026-07-30	17.48	17.71	0.22	1.26%	17.43	18.10	28540	5092	0.89%
2026-07-29	17.05	17.49	0.27	1.57%	17.05	17.63	28236	4925	0.88%
2026-07-28	16.95	17.22	0.30	1.77%	16.71	17.37	39759	6822	1.23%
2026-07-27	16.68	16.92	-0.03	-0.18%	16.56	17.08	36831	6201	1.14%
2026-07-24	17.38	16.95	-0.42	-2.42%	16.91	17.38	23001	3923	0.71%
2026-07-23	17.59	17.37	-0.18	-1.03%	17.20	17.59	19820	3437	0.62%
2026-07-22	17.87	17.55	-0.30	-1.68%	17.22	17.95	36610	6412	1.14%
2026-07-21	18.08	17.85	-0.25	-1.38%	17.57	18.37	52805	9452	1.64%
2026-07-20	17.84	18.10	0.34	1.91%	17.50	18.18	35424	6337	1.10%
2026-07-17	18.50	17.76	-0.56	-3.06%	17.60	18.64	37875	6840	1.18%
2026-07-16	18.20	18.32	0.45	2.52%	17.84	18.55	31788	5813	0.99%
2026-07-15	17.63	17.87	0.27	1.53%	17.56	18.30	34225	6159	1.06%
2026-07-14	18.14	17.60	-0.16	-0.90%	17.31	18.14	29175	5141	0.91%
2026-07-13	18.36	17.76	-0.66	-3.58%	17.70	18.62	40408	7285	1.25%
2026-07-10	17.88	18.42	0.46	2.56%	17.71	18.88	33078	6101	1.03%
2026-07-09	18.25	17.96	-0.33	-1.80%	17.82	18.34	24894	4493	0.77%
2026-07-08	17.83	18.29	0.60	3.39%	17.53	18.45	31819	5756	0.99%
2026-07-07	18.20	17.69	-0.28	-1.56%	17.62	18.20	19114	3398	0.59%
2026-07-06	18.05	17.97	-0.13	-0.72%	17.90	18.20	20836	3759	0.65%
2026-07-03	18.63	18.10	0.00	0.00%	17.94	18.63	18320	3331	0.57%
2026-07-02	18.55	18.10	-0.19	-1.04%	18.04	18.82	25139	4618	0.78%
2026-07-01	18.09	18.29	0.51	2.87%	17.70	18.54	25426	4633	0.79%
2026-06-30	17.60	17.78	0.43	2.48%	17.28	18.00	25480	4511	0.79%
2026-06-29	17.30	17.35	0.38	2.24%	16.88	17.54	32701	5649	1.02%
2026-06-26	17.85	16.97	-0.73	-4.12%	16.96	17.87	41659	7191	1.29%
2026-06-25	18.41	17.70	-0.83	-4.48%	17.59	18.72	38621	6876	1.20%
2026-06-24	19.18	18.53	-0.49	-2.58%	18.25	19.18	26285	4869	0.82%
2026-06-23	18.99	19.02	-0.22	-1.14%	18.88	19.47	22802	4375	0.71%
2026-06-22	18.99	19.24	0.28	1.48%	18.23	19.28	30338	5684	0.94%
2026-06-18	18.66	18.96	0.21	1.12%	18.45	19.24	22364	4231	0.69%
2026-06-17	18.98	18.75	-0.14	-0.74%	18.60	18.99	19668	3681	0.61%
2026-06-16	19.00	18.89	0.14	0.75%	18.39	19.00	25557	4784	0.79%
2026-06-15	18.65	18.75	0.12	0.64%	18.55	19.04	28032	5264	0.87%
2026-06-12	18.51	18.63	0.21	1.14%	18.32	18.80	34379	6385	1.07%
2026-06-11	18.87	18.42	-0.64	-3.36%	18.12	19.25	29333	5409	0.91%
2026-06-10	19.26	19.06	-0.31	-1.60%	18.61	19.46	21096	4011	0.66%
2026-06-09	19.35	19.37	0.32	1.68%	18.87	19.55	25126	4839	0.78%
2026-06-08	19.04	19.05	-0.21	-1.09%	18.91	19.58	28168	5419	0.87%
2026-06-05	19.27	19.26	0.12	0.63%	18.96	19.64	22061	4254	0.69%
2026-06-04	19.82	19.14	-0.47	-2.40%	19.02	19.82	26438	5096	0.82%
2026-06-03	20.27	19.61	-0.65	-3.21%	19.54	20.27	27623	5473	0.86%
2026-06-02	21.37	20.26	-0.45	-2.17%	20.12	21.37	27177	5607	0.84%
2026-06-01	20.29	20.71	1.00	5.07%	19.86	21.21	37216	7673	1.16%
2026-05-29	20.60	19.71	-0.62	-3.05%	19.71	20.66	29842	5983	0.93%
2026-05-28	20.66	20.33	-0.10	-0.49%	19.90	20.78	27889	5677	0.87%
2026-05-27	21.10	20.53	-0.81	-3.80%	20.45	21.54	29151	6073	0.91%
2026-05-26	21.91	21.34	-0.46	-2.11%	21.10	21.92	23644	5089	0.73%
2026-05-25	21.82	21.80	0.03	0.14%	21.58	22.07	20776	4529	0.65%
2026-05-22	21.89	21.77	0.03	0.14%	21.50	22.00	27521	5994	0.85%
2026-05-21	22.45	21.74	-0.71	-3.16%	21.68	22.89	34060	7611	1.06%
2026-05-20	22.82	22.45	-0.57	-2.48%	22.31	22.96	32014	7218	0.99%
2026-05-19	22.50	23.02	0.65	2.91%	22.31	23.04	27245	6208	0.85%
2026-05-18	22.02	22.37	0.26	1.18%	21.90	22.59	23774	5284	0.74%
2026-05-15	22.17	22.11	-0.15	-0.67%	21.97	22.64	23834	5314	0.74%
2026-05-14	22.92	22.26	-0.61	-2.67%	22.26	23.15	24693	5572	0.77%