新点软件 sh.688232
21.80
+0.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.40 | 29.69 | 28.92 | 29.69 | +0.58% | 1.61 | 1.66% |
| 2025-08-19 | 29.51 | 29.93 | 29.26 | 29.52 | +0.07% | 1.18 | 1.21% |
| 2025-08-18 | 29.32 | 29.79 | 29.31 | 29.50 | +0.79% | 1.48 | 1.51% |
| 2025-08-15 | 29.17 | 29.47 | 28.91 | 29.27 | +0.97% | 0.90 | 0.94% |
| 2025-08-14 | 29.51 | 29.60 | 28.88 | 28.99 | -2.29% | 1.05 | 1.09% |
| 2025-08-13 | 29.50 | 29.95 | 29.14 | 29.67 | +1.26% | 1.15 | 1.18% |
| 2025-08-12 | 29.42 | 29.75 | 28.93 | 29.30 | -0.81% | 0.78 | 0.81% |
| 2025-08-11 | 29.05 | 29.65 | 28.95 | 29.54 | +1.41% | 0.83 | 0.85% |
| 2025-08-08 | 30.26 | 30.26 | 28.92 | 29.13 | -3.70% | 1.77 | 1.84% |
| 2025-08-07 | 30.88 | 31.09 | 30.12 | 30.25 | -1.75% | 1.18 | 1.17% |
| 2025-08-06 | 30.26 | 31.18 | 30.03 | 30.79 | +1.62% | 1.11 | 1.10% |
| 2025-08-05 | 30.40 | 30.60 | 29.84 | 30.30 | -0.56% | 1.12 | 1.12% |
| 2025-08-04 | 30.50 | 30.74 | 29.91 | 30.47 | -0.59% | 1.09 | 1.09% |
| 2025-08-01 | 29.60 | 30.96 | 29.39 | 30.65 | +4.61% | 2.50 | 2.50% |
| 2025-07-31 | 28.88 | 30.00 | 28.43 | 29.30 | -0.91% | 1.82 | 1.88% |
| 2025-07-30 | 29.99 | 30.09 | 29.41 | 29.57 | -1.63% | 1.34 | 1.37% |
| 2025-07-29 | 30.15 | 30.19 | 29.50 | 30.06 | -0.20% | 1.02 | 1.04% |
| 2025-07-28 | 30.87 | 30.92 | 30.03 | 30.12 | -1.47% | 1.28 | 1.29% |
| 2025-07-25 | 30.37 | 30.79 | 30.29 | 30.57 | +0.63% | 1.12 | 1.11% |
| 2025-07-24 | 30.21 | 30.44 | 29.92 | 30.38 | +0.36% | 1.57 | 1.57% |