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
2026-05-06	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%
2026-03-16	24.32	24.29	-0.03	-0.12%	23.96	24.42	25721	6217	0.80%
2026-03-13	24.74	24.32	-0.44	-1.78%	24.26	24.88	23381	5741	0.73%
2026-03-12	24.66	24.76	-0.04	-0.16%	24.60	25.13	21789	5417	0.68%
2026-03-11	25.10	24.80	-0.29	-1.16%	24.72	25.13	19451	4847	0.60%
2026-03-10	25.09	25.09	0.34	1.37%	24.71	25.45	27420	6860	0.85%
2026-03-09	24.27	24.75	0.18	0.73%	23.93	24.96	27332	6667	0.85%
2026-03-06	24.05	24.57	0.52	2.16%	23.94	24.62	28007	6834	0.87%
2026-03-05	24.28	24.05	0.15	0.63%	23.88	24.35	27678	6676	0.86%
2026-03-04	24.50	23.90	-0.68	-2.77%	23.80	24.77	32229	7807	1.00%
2026-03-03	25.60	24.58	-0.93	-3.65%	24.46	25.69	36183	9025	1.12%
2026-03-02	26.66	25.51	-1.50	-5.55%	25.40	26.79	52172	13484	1.62%
2026-02-27	26.81	27.01	0.13	0.48%	26.72	27.17	27998	7557	0.87%
2026-02-26	27.01	26.88	-0.09	-0.33%	26.66	27.23	29546	7944	0.92%
2026-02-25	27.25	26.97	-0.09	-0.33%	26.93	27.41	31507	8530	0.98%
2026-02-24	28.56	27.06	-1.18	-4.18%	27.01	28.56	64102	17542	1.99%
2026-02-13	28.75	28.24	-0.62	-2.15%	28.20	29.39	36364	10466	1.13%
2026-02-12	29.00	28.86	-0.28	-0.96%	28.50	29.28	40531	11715	1.26%
2026-02-11	30.00	29.14	0.73	2.57%	29.01	30.57	53909	15961	1.67%
2026-02-10	28.90	28.41	0.03	0.11%	28.30	29.63	42787	12305	1.33%
2026-02-09	28.50	28.38	0.28	1.00%	28.10	28.77	23938	6773	0.74%
2026-02-06	28.40	28.10	-0.40	-1.40%	28.01	28.78	16907	4797	0.53%
2026-02-05	28.21	28.50	0.09	0.32%	28.20	29.14	27002	7747	0.84%
2026-02-04	28.20	28.41	-0.25	-0.87%	28.06	28.58	22691	6407	0.70%
2026-02-03	28.13	28.66	0.74	2.65%	28.10	28.80	27084	7720	0.84%
2026-02-02	28.56	27.92	-0.60	-2.10%	27.87	28.77	32797	9303	1.02%
2026-01-30	29.28	28.52	-0.92	-3.13%	28.32	29.42	34525	9909	1.07%
2026-01-29	29.63	29.44	-0.22	-0.74%	29.03	30.62	51177	15292	1.59%
2026-01-28	30.55	29.66	-0.74	-2.43%	29.55	30.61	32559	9729	1.01%
2026-01-27	30.03	30.40	0.10	0.33%	29.42	30.70	39409	11849	1.22%
2026-01-26	30.37	30.30	-0.93	-2.98%	29.97	31.21	66925	20352	2.08%