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
2025-10-31	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%
2025-09-05	28.37	28.29	0.19	0.68%	27.71	28.47	31812	8926	0.96%
2025-09-04	28.08	28.10	0.01	0.04%	27.77	28.47	36607	10277	1.11%
2025-09-03	28.93	28.09	-0.96	-3.30%	28.01	29.18	42639	12144	1.29%
2025-09-02	30.13	29.05	-1.07	-3.55%	28.90	30.13	52138	15256	1.58%
2025-09-01	30.05	30.12	0.22	0.74%	29.90	30.86	56834	17200	1.72%
2025-08-29	30.70	29.90	-0.98	-3.17%	29.83	30.85	53418	16076	1.62%
2025-08-28	30.00	30.88	0.31	1.01%	29.02	31.20	96820	29120	2.93%
2025-08-27	31.15	30.57	-0.28	-0.91%	30.57	31.73	72207	22553	2.19%
2025-08-26	30.86	30.85	0.01	0.03%	30.58	31.17	43312	13402	1.31%
2025-08-25	30.99	30.84	-0.01	-0.03%	30.47	31.34	61186	18899	1.85%
2025-08-22	30.40	30.85	0.70	2.32%	29.97	30.98	73234	22411	2.22%
2025-08-21	29.79	30.15	0.46	1.55%	29.71	30.60	67032	20177	2.03%
2025-08-20	29.40	29.69	0.17	0.58%	28.92	29.69	54883	16069	1.66%
2025-08-19	29.51	29.52	0.02	0.07%	29.26	29.93	39905	11794	1.21%
2025-08-18	29.32	29.50	0.23	0.79%	29.31	29.79	49893	14761	1.51%
2025-08-15	29.17	29.27	0.28	0.97%	28.91	29.47	30996	9039	0.94%
2025-08-14	29.51	28.99	-0.68	-2.29%	28.88	29.60	35831	10476	1.09%
2025-08-13	29.50	29.67	0.37	1.26%	29.14	29.95	38803	11451	1.18%
2025-08-12	29.42	29.30	-0.24	-0.81%	28.93	29.75	26709	7819	0.81%
2025-08-11	29.05	29.54	0.41	1.41%	28.95	29.65	28113	8267	0.85%
2025-08-08	30.26	29.13	-1.12	-3.70%	28.92	30.26	60574	17720	1.84%
2025-08-07	30.88	30.25	-0.54	-1.75%	30.12	31.09	38628	11769	1.17%
2025-08-06	30.26	30.79	0.49	1.62%	30.03	31.18	36321	11118	1.10%
2025-08-05	30.40	30.30	-0.17	-0.56%	29.84	30.60	37103	11177	1.12%
2025-08-04	30.50	30.47	-0.18	-0.59%	29.91	30.74	35838	10867	1.09%
2025-08-01	29.60	30.65	1.35	4.61%	29.39	30.96	82407	25013	2.50%
2025-07-31	28.88	29.30	-0.27	-0.91%	28.43	30.00	62171	18234	1.88%
2025-07-30	29.99	29.57	-0.49	-1.63%	29.41	30.09	45237	13440	1.37%
2025-07-29	30.15	30.06	-0.06	-0.20%	29.50	30.19	34286	10246	1.04%
2025-07-28	30.87	30.12	-0.45	-1.47%	30.03	30.92	42412	12827	1.29%
2025-07-25	30.37	30.57	0.19	0.63%	30.29	30.79	36780	11223	1.11%