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
2026-06-24	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%
2026-05-13	22.75	22.87	0.14	0.62%	22.56	22.98	21551	4915	0.67%
2026-05-12	23.24	22.73	-0.51	-2.19%	22.68	23.27	21934	5014	0.68%
2026-05-11	23.11	23.24	0.13	0.56%	22.90	23.43	30222	6992	0.94%
2026-05-08	23.10	23.11	0.11	0.48%	23.00	23.66	35187	8179	1.09%
2026-05-07	22.75	23.00	0.45	2.00%	22.43	23.07	38859	8818	1.21%
2026-05-06	22.26	22.55	0.43	1.94%	22.26	23.23	47677	10842	1.48%
2026-04-30	22.04	22.12	0.04	0.18%	21.83	22.32	22163	4905	0.69%
2026-04-29	21.50	22.08	0.64	2.99%	21.50	22.25	24744	5445	0.77%
2026-04-28	22.05	21.44	-0.58	-2.63%	21.33	22.05	20109	4345	0.62%
2026-04-27	21.66	22.02	0.32	1.47%	21.37	22.14	23946	5217	0.74%
2026-04-24	21.84	21.70	-0.22	-1.00%	21.29	21.96	22369	4841	0.69%
2026-04-23	22.37	21.92	-0.44	-1.97%	21.72	22.58	31666	6950	0.98%
2026-04-22	22.03	22.36	0.17	0.77%	22.00	22.42	26994	6018	0.84%
2026-04-21	22.52	22.19	-0.24	-1.07%	22.03	22.52	17245	3823	0.54%
2026-04-20	22.52	22.43	-0.01	-0.04%	22.30	22.60	21514	4828	0.67%
2026-04-17	22.45	22.44	-0.15	-0.66%	22.25	22.56	17021	3814	0.53%
2026-04-16	22.29	22.59	0.45	2.03%	22.15	22.64	20230	4531	0.63%
2026-04-15	22.27	22.14	-0.13	-0.58%	22.11	22.50	20383	4546	0.63%
2026-04-14	22.30	22.27	0.26	1.18%	22.00	22.46	24424	5436	0.76%
2026-04-13	21.93	22.01	0.06	0.27%	21.73	22.13	21126	4647	0.66%
2026-04-10	21.89	21.95	0.18	0.83%	21.87	22.27	20215	4461	0.63%
2026-04-09	22.29	21.77	-0.58	-2.60%	21.65	22.29	18977	4144	0.59%
2026-04-08	21.60	22.35	1.23	5.82%	21.55	22.44	24959	5508	0.78%
2026-04-07	20.94	21.12	0.36	1.73%	20.85	21.33	19200	4058	0.60%
2026-04-03	21.37	20.76	-0.64	-2.99%	20.63	21.64	28279	5930	0.88%
2026-04-02	22.02	21.40	-0.40	-1.83%	21.25	22.02	22976	4958	0.71%
2026-04-01	21.66	21.80	0.45	2.11%	21.52	21.87	17960	3902	0.56%
2026-03-31	21.59	21.35	-0.38	-1.75%	21.35	21.95	18906	4097	0.59%
2026-03-30	21.86	21.73	-0.33	-1.50%	21.40	22.01	26748	5806	0.83%
2026-03-27	21.54	22.06	0.25	1.15%	21.52	22.28	15203	3346	0.47%
2026-03-26	22.33	21.81	-0.52	-2.33%	21.66	22.39	19107	4203	0.59%
2026-03-25	22.35	22.33	0.05	0.22%	22.23	22.75	22949	5146	0.71%
2026-03-24	22.32	22.28	0.34	1.55%	21.90	22.39	22171	4912	0.69%
2026-03-23	22.80	21.94	-1.16	-5.02%	21.82	22.86	32880	7361	1.02%
2026-03-20	24.26	23.10	-1.00	-4.15%	23.03	24.28	24301	5725	0.75%
2026-03-19	24.33	24.10	-0.46	-1.87%	23.98	24.53	22423	5420	0.70%
2026-03-18	24.20	24.56	0.42	1.74%	24.20	24.68	19852	4855	0.62%
2026-03-17	24.39	24.14	-0.15	-0.62%	24.13	24.58	22194	5398	0.69%