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
2025-12-16	24.53	24.91	0.41	1.67%	24.21	25.02	19460	4814	0.60%
2025-12-15	25.08	24.50	-0.70	-2.78%	24.48	25.08	15822	3903	0.49%
2025-12-12	24.87	25.20	0.40	1.61%	24.57	25.20	28404	7071	0.88%
2025-12-11	25.62	24.80	-0.82	-3.20%	24.70	25.72	20398	5121	0.63%
2025-12-10	25.91	25.62	-0.28	-1.08%	25.50	25.97	11887	3053	0.37%
2025-12-09	26.01	25.90	-0.25	-0.96%	25.87	26.19	7012	1821	0.22%
2025-12-08	26.23	26.15	0.05	0.19%	26.04	26.57	9933	2609	0.31%
2025-12-05	25.52	26.10	0.53	2.07%	25.45	26.22	10707	2772	0.33%
2025-12-04	25.82	25.57	-0.29	-1.12%	25.57	25.99	8150	2097	0.25%
2025-12-03	26.30	25.86	-0.38	-1.45%	25.85	26.34	10242	2661	0.32%
2025-12-02	26.50	26.24	-0.26	-0.98%	26.11	26.58	9843	2581	0.31%
2025-12-01	26.39	26.50	-0.05	-0.19%	26.38	26.65	10274	2725	0.31%
2025-11-28	26.49	26.55	0.02	0.08%	26.35	26.75	12581	3332	0.38%
2025-11-27	26.63	26.53	-0.17	-0.64%	26.41	26.77	9685	2579	0.29%
2025-11-26	27.27	26.70	-0.39	-1.44%	26.66	27.27	11688	3143	0.35%
2025-11-25	27.28	27.09	-0.09	-0.33%	27.06	27.37	15593	4241	0.47%
2025-11-24	26.18	27.18	1.00	3.82%	26.17	27.38	23722	6368	0.72%
2025-11-21	26.47	26.18	-0.29	-1.10%	25.89	26.68	14337	3768	0.43%
2025-11-20	26.79	26.47	-0.21	-0.79%	26.18	26.90	10931	2891	0.33%
2025-11-19	27.28	26.68	-0.52	-1.91%	26.61	27.33	13638	3665	0.41%
2025-11-18	26.95	27.20	0.11	0.41%	26.95	27.30	16174	4391	0.49%
2025-11-17	26.88	27.09	0.20	0.74%	26.81	27.17	12309	3326	0.37%
2025-11-14	26.96	26.89	-0.06	-0.22%	26.87	27.20	11604	3139	0.35%
2025-11-13	26.97	26.95	0.06	0.22%	26.77	27.05	10810	2911	0.33%
2025-11-12	26.95	26.89	-0.06	-0.22%	26.79	27.03	9307	2503	0.28%
2025-11-11	26.98	26.95	0.08	0.30%	26.85	27.05	10259	2762	0.31%
2025-11-10	26.75	26.87	0.15	0.56%	26.70	27.05	10670	2869	0.32%
2025-11-07	27.02	26.72	-0.25	-0.93%	26.70	27.02	15308	4100	0.46%
2025-11-06	26.92	26.97	-0.01	-0.04%	26.78	27.10	11774	3172	0.36%
2025-11-05	26.94	26.98	-0.13	-0.48%	26.82	27.15	14320	3870	0.43%
2025-11-04	27.27	27.11	-0.18	-0.66%	26.95	27.27	16926	4587	0.51%
2025-11-03	27.21	27.29	0.03	0.11%	26.81	27.35	17219	4665	0.52%
2025-10-31	26.80	27.26	0.47	1.75%	26.66	27.39	24031	6526	0.73%
2025-10-30	26.96	26.79	-0.23	-0.85%	26.59	27.18	18445	4962	0.56%
2025-10-29	26.72	27.02	0.06	0.22%	26.71	27.05	11178	3003	0.34%
2025-10-28	26.80	26.96	0.11	0.41%	26.72	27.29	15888	4296	0.48%
2025-10-27	26.90	26.85	-0.38	-1.40%	26.75	27.18	20696	5577	0.63%
2025-10-24	27.14	27.23	0.03	0.11%	27.07	27.45	15080	4104	0.46%
2025-10-23	26.95	27.20	0.27	1.00%	26.61	27.33	13601	3662	0.41%
2025-10-22	26.60	26.93	-0.07	-0.26%	26.60	27.27	11598	3128	0.35%
2025-10-21	26.58	27.00	0.15	0.56%	26.58	27.13	13379	3607	0.41%
2025-10-20	27.00	26.85	0.05	0.19%	26.61	27.30	11815	3180	0.36%
2025-10-17	27.61	26.80	-0.90	-3.25%	26.75	27.97	23985	6512	0.73%
2025-10-16	27.91	27.70	-0.31	-1.11%	27.46	28.09	17948	4969	0.54%
2025-10-15	27.58	28.01	0.53	1.93%	27.35	28.20	23863	6671	0.72%
2025-10-14	27.80	27.48	-0.58	-2.07%	27.41	28.28	27852	7727	0.84%
2025-10-13	27.09	28.06	0.34	1.23%	27.07	28.78	40537	11369	1.23%
2025-10-10	28.23	27.72	-0.50	-1.77%	27.68	28.23	25349	7057	0.77%
2025-10-09	27.90	28.22	0.33	1.18%	27.80	28.45	27128	7629	0.82%
2025-09-30	27.70	27.89	0.17	0.61%	27.70	28.19	19324	5413	0.59%
2025-09-29	27.53	27.72	0.20	0.73%	27.32	28.02	18732	5188	0.57%
2025-09-26	28.02	27.52	-0.53	-1.89%	27.52	28.16	21289	5920	0.65%
2025-09-25	27.58	28.05	0.88	3.24%	27.47	28.99	48957	13873	1.48%
2025-09-24	26.50	27.17	0.67	2.53%	26.30	27.18	22294	5999	0.68%
2025-09-23	27.10	26.50	-0.68	-2.50%	26.02	27.16	29799	7879	0.90%
2025-09-22	27.54	27.18	-0.36	-1.31%	26.90	27.54	29417	7998	0.89%
2025-09-19	28.06	27.54	-0.54	-1.92%	27.30	28.25	35818	9904	1.09%
2025-09-18	28.43	28.08	-0.35	-1.23%	28.00	28.98	35075	9978	1.06%
2025-09-17	28.20	28.43	0.15	0.53%	28.16	28.51	17386	4927	0.53%
2025-09-16	28.13	28.28	0.27	0.96%	28.05	28.42	20106	5677	0.61%
2025-09-15	28.30	28.01	-0.24	-0.85%	28.00	28.40	20450	5756	0.62%
2025-09-12	28.59	28.25	-0.34	-1.19%	28.20	28.80	24181	6911	0.73%
2025-09-11	28.20	28.59	0.39	1.38%	27.91	28.65	26153	7409	0.79%
2025-09-10	28.30	28.20	-0.20	-0.70%	28.20	28.54	17727	5020	0.54%
2025-09-09	28.88	28.40	-0.15	-0.53%	28.11	28.88	22077	6251	0.67%
2025-09-08	28.21	28.55	0.26	0.92%	28.02	28.72	30338	8603	0.92%