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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.20 | 28.51 | 28.16 | 28.43 | +0.53% | 0.49 | 0.53% |
| 2025-09-16 | 28.13 | 28.42 | 28.05 | 28.28 | +0.96% | 0.57 | 0.61% |
| 2025-09-15 | 28.30 | 28.40 | 28.00 | 28.01 | -0.85% | 0.58 | 0.62% |
| 2025-09-12 | 28.59 | 28.80 | 28.20 | 28.25 | -1.19% | 0.69 | 0.73% |
| 2025-09-11 | 28.20 | 28.65 | 27.91 | 28.59 | +1.38% | 0.74 | 0.79% |
| 2025-09-10 | 28.30 | 28.54 | 28.20 | 28.20 | -0.70% | 0.50 | 0.54% |
| 2025-09-09 | 28.88 | 28.88 | 28.11 | 28.40 | -0.53% | 0.63 | 0.67% |
| 2025-09-08 | 28.21 | 28.72 | 28.02 | 28.55 | +0.92% | 0.86 | 0.92% |
| 2025-09-05 | 28.37 | 28.47 | 27.71 | 28.29 | +0.68% | 0.89 | 0.96% |
| 2025-09-04 | 28.08 | 28.47 | 27.77 | 28.10 | +0.04% | 1.03 | 1.11% |
| 2025-09-03 | 28.93 | 29.18 | 28.01 | 28.09 | -3.30% | 1.21 | 1.29% |
| 2025-09-02 | 30.13 | 30.13 | 28.90 | 29.05 | -3.55% | 1.53 | 1.58% |
| 2025-09-01 | 30.05 | 30.86 | 29.90 | 30.12 | +0.74% | 1.72 | 1.72% |
| 2025-08-29 | 30.70 | 30.85 | 29.83 | 29.90 | -3.17% | 1.61 | 1.62% |
| 2025-08-28 | 30.00 | 31.20 | 29.02 | 30.88 | +1.01% | 2.91 | 2.93% |
| 2025-08-27 | 31.15 | 31.73 | 30.57 | 30.57 | -0.91% | 2.26 | 2.19% |
| 2025-08-26 | 30.86 | 31.17 | 30.58 | 30.85 | +0.03% | 1.34 | 1.31% |
| 2025-08-25 | 30.99 | 31.34 | 30.47 | 30.84 | -0.03% | 1.89 | 1.85% |
| 2025-08-22 | 30.40 | 30.98 | 29.97 | 30.85 | +2.32% | 2.24 | 2.22% |
| 2025-08-21 | 29.79 | 30.60 | 29.71 | 30.15 | +1.55% | 2.02 | 2.03% |