顶点软件（603383）历史行情

以下为顶点软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	27.590	27.600	27.920	27.530	-0.170	-0.612%	1.62万	0.00亿	0.000%
2026-10-13	27.250	27.770	28.040	27.140	0.190	0.689%	2.88万	0.00亿	0.000%
2026-10-12	26.960	27.580	27.730	26.960	0.410	1.509%	2.62万	0.00亿	0.000%
2026-10-09	26.210	27.170	27.190	25.810	1.060	4.060%	3.60万	0.00亿	0.000%
2026-10-08	26.800	26.110	26.950	25.990	-0.670	-2.502%	1.80万	0.00亿	0.000%
2026-10-07	26.940	26.780	27.020	26.710	-0.050	-0.186%	109.90万	0.29亿	0.535%
2026-10-06	26.940	26.780	27.020	26.710	-0.050	-0.186%	109.90万	0.29亿	0.535%
2026-10-05	26.940	26.780	27.020	26.710	-0.050	-0.186%	109.90万	0.29亿	0.535%
2026-10-02	26.940	26.780	27.020	26.710	-0.050	-0.186%	109.90万	0.29亿	0.535%
2026-10-01	26.940	26.780	27.020	26.710	-0.050	-0.186%	109.90万	0.29亿	0.535%
2026-09-30	26.940	26.780	27.020	26.710	-0.050	-0.186%	1.10万	0.00亿	0.000%
2026-09-29	26.610	26.830	27.040	26.530	0.220	0.827%	1.14万	0.00亿	0.000%
2026-09-28	26.970	26.610	26.970	26.320	-0.220	-0.820%	1.40万	0.00亿	0.000%
2026-09-27	27.230	26.830	27.290	26.830	-0.350	-1.288%	103.30万	0.28亿	0.503%
2026-09-24	27.230	26.830	27.290	26.830	-0.350	-1.288%	1.03万	0.00亿	0.000%
2026-09-23	27.680	27.180	27.680	27.180	-0.500	-1.806%	1.42万	0.00亿	0.000%
2026-09-22	27.500	27.680	27.980	27.350	0.240	0.875%	2.56万	0.00亿	0.000%
2026-09-21	27.100	27.440	27.450	27.100	0.410	1.517%	2.37万	0.00亿	0.000%
2026-09-18	26.770	27.030	27.090	26.700	0.390	1.464%	1.71万	0.00亿	0.000%
2026-09-17	26.670	26.640	27.000	26.540	-0.240	-0.893%	1.19万	0.00亿	0.000%
2026-09-16	26.530	26.880	26.880	26.050	0.310	1.167%	2.28万	0.00亿	0.000%
2026-09-15	26.840	26.570	26.980	26.530	-0.180	-0.673%	1.45万	0.00亿	0.000%
2026-09-14	26.510	26.750	27.020	26.510	0.130	0.488%	1.49万	0.00亿	0.000%
2026-09-11	27.730	26.620	27.730	26.410	-1.250	-4.485%	4.73万	0.00亿	0.000%
2026-09-10	27.990	27.870	28.000	27.700	-0.160	-0.571%	1.58万	0.00亿	0.000%
2026-09-09	28.430	28.030	28.450	27.900	-0.520	-1.821%	2.62万	0.00亿	0.000%
2026-09-08	28.740	28.550	29.200	28.440	-0.300	-1.040%	3.11万	0.00亿	0.000%
2026-09-07	29.420	28.850	29.550	28.460	-0.400	-1.368%	4.82万	0.00亿	0.000%
2026-09-04	28.690	29.250	30.120	28.690	0.820	2.884%	6.18万	0.00亿	0.000%
2026-09-03	28.610	28.430	29.170	28.320	0.050	0.176%	2.57万	0.00亿	0.000%
2026-09-02	28.650	28.380	28.860	28.130	-0.520	-1.799%	2.51万	0.00亿	0.000%
2026-09-01	29.000	28.900	29.480	28.780	-0.250	-0.858%	4.06万	0.00亿	0.000%
2026-08-31	29.060	29.150	29.290	28.570	-0.270	-0.918%	2.65万	0.00亿	0.000%
2026-08-28	29.490	29.420	29.970	29.380	-0.070	-0.237%	2.73万	0.00亿	0.000%
2026-08-27	29.240	29.490	29.660	28.930	0.160	0.546%	2.76万	0.00亿	0.000%
2026-08-26	28.590	29.330	29.780	28.420	0.730	2.552%	4.31万	0.00亿	0.000%
2026-08-25	27.830	28.600	28.740	27.720	0.580	2.070%	2.71万	0.00亿	0.000%
2026-08-24	28.530	28.020	28.750	27.820	-0.570	-1.994%	3.03万	0.00亿	0.000%
2026-08-21	28.000	28.590	28.790	27.610	0.460	1.635%	3.87万	0.00亿	0.000%
2026-08-20	29.040	28.130	29.200	27.710	-1.090	-3.730%	7.00万	0.00亿	0.000%
2026-08-19	29.550	29.220	30.550	28.550	-0.700	-2.340%	8.48万	0.00亿	0.000%
2026-08-18	29.650	29.920	29.970	29.010	0.220	0.741%	4.02万	0.00亿	0.000%
2026-08-17	29.460	29.700	29.860	28.930	0.240	0.815%	3.59万	0.00亿	0.000%
2026-08-14	29.560	29.460	30.040	29.030	-0.100	-0.338%	3.44万	0.00亿	0.000%
2026-08-13	29.980	29.560	30.290	29.500	-0.320	-1.071%	3.74万	0.00亿	0.000%
2026-08-12	29.800	29.880	30.250	29.610	0.120	0.403%	2.94万	0.00亿	0.000%
2026-08-11	30.080	29.760	30.100	29.640	-0.310	-1.031%	2.86万	0.00亿	0.000%
2026-08-10	29.890	30.070	30.230	29.730	0.280	0.940%	3.22万	0.00亿	0.000%
2026-08-07	30.200	29.790	30.300	29.380	-0.620	-2.039%	5.11万	0.00亿	0.000%
2026-08-06	30.560	30.410	31.270	30.160	-0.270	-0.880%	5.16万	0.00亿	0.000%
2026-08-05	30.400	30.680	31.690	30.360	0.240	0.788%	7.71万	0.00亿	0.000%
2026-08-04	30.650	30.440	31.200	30.310	-0.200	-0.653%	5.65万	0.00亿	0.000%
2026-08-03	30.650	30.640	30.980	29.990	-0.290	-0.938%	6.83万	0.00亿	0.000%
2026-07-31	29.300	30.930	31.760	29.300	1.070	3.583%	11.00万	0.00亿	0.000%
2026-07-30	29.750	29.860	30.990	29.580	0.310	1.049%	9.08万	0.00亿	0.000%
2026-07-29	29.470	29.550	29.960	29.190	-0.150	-0.505%	5.23万	0.00亿	0.000%
2026-07-28	28.540	29.700	30.060	28.530	0.610	2.097%	7.07万	0.00亿	0.000%
2026-07-27	29.000	29.090	29.140	28.030	0.500	1.749%	6.25万	0.00亿	0.000%
2026-07-24	27.590	28.590	29.080	27.520	0.740	2.657%	9.57万	0.00亿	0.000%
2026-07-23	27.200	27.850	28.310	27.000	0.630	2.314%	5.84万	0.00亿	0.000%
2026-07-22	26.630	27.220	27.360	26.360	0.550	2.062%	4.86万	0.00亿	0.000%
2026-07-21	26.200	26.670	26.890	26.040	0.570	2.184%	4.32万	0.00亿	0.000%
2026-07-20	25.740	26.100	26.450	25.530	0.610	2.393%	3.79万	0.00亿	0.000%
2026-07-17	26.360	25.490	26.660	25.470	-0.860	-3.264%	3.89万	0.00亿	0.000%
2026-07-16	25.970	26.350	26.790	25.700	0.250	0.958%	4.03万	0.00亿	0.000%
2026-07-15	25.610	26.100	26.280	25.400	0.480	1.874%	3.22万	0.00亿	0.000%
2026-07-14	25.970	25.620	26.080	25.180	-0.350	-1.348%	3.13万	0.00亿	0.000%
2026-07-13	26.900	25.970	27.090	25.950	-1.080	-3.993%	3.73万	0.00亿	0.000%
2026-07-10	26.850	27.050	27.670	26.550	0.080	0.297%	4.04万	0.00亿	0.000%
2026-07-09	26.630	26.970	27.060	26.320	0.120	0.447%	3.20万	0.00亿	0.000%
2026-07-08	26.370	26.850	26.950	26.170	0.500	1.898%	3.01万	0.00亿	0.000%
2026-07-07	27.260	26.350	27.260	26.280	-0.900	-3.303%	2.89万	0.00亿	0.000%
2026-07-06	27.480	27.250	27.770	27.090	-0.290	-1.053%	3.00万	0.00亿	0.000%
2026-07-03	27.610	27.540	28.200	27.410	-0.020	-0.073%	3.23万	0.00亿	0.000%
2026-07-02	28.500	27.560	28.830	27.500	-0.790	-2.787%	5.87万	0.00亿	0.000%
2026-07-01	26.560	28.350	29.220	26.480	1.790	6.739%	8.84万	0.00亿	0.000%
2026-06-30	26.250	26.560	26.590	25.860	0.300	1.142%	3.29万	0.00亿	0.000%
2026-06-29	26.640	26.260	26.880	25.990	-0.360	-1.352%	3.44万	0.00亿	0.000%
2026-06-26	28.480	26.620	28.530	26.600	-1.910	-6.695%	5.74万	0.00亿	0.000%
2026-06-25	28.550	28.530	29.320	28.150	-0.120	-0.419%	4.95万	0.00亿	0.000%
2026-06-24	29.880	28.650	30.090	28.530	-1.360	-4.532%	5.07万	0.00亿	0.000%
2026-06-23	30.010	30.010	30.960	29.910	-0.180	-0.596%	5.51万	0.00亿	0.000%
2026-06-22	28.440	30.190	30.460	28.000	1.640	5.744%	8.83万	0.00亿	0.000%
2026-06-18	28.320	28.550	29.280	28.320	0.050	0.175%	3.42万	0.00亿	0.000%
2026-06-17	28.920	28.500	29.010	28.400	-0.520	-1.792%	3.51万	0.00亿	0.000%
2026-06-16	29.100	29.020	29.380	28.840	-0.330	-1.124%	4.11万	0.00亿	0.000%
2026-06-15	28.690	29.350	30.300	28.690	0.660	2.300%	6.43万	0.00亿	0.000%
2026-06-12	27.890	28.690	29.360	27.700	1.060	3.836%	6.91万	0.00亿	0.000%
2026-06-11	28.800	27.630	29.130	27.320	-1.450	-4.986%	6.09万	0.00亿	0.000%
2026-06-10	29.300	29.080	29.870	28.700	-0.700	-2.351%	3.99万	0.00亿	0.000%
2026-06-09	29.540	29.780	30.130	29.450	0.350	1.189%	3.56万	0.00亿	0.000%
2026-06-08	29.300	29.430	30.230	29.050	-0.580	-1.933%	4.55万	0.00亿	0.000%
2026-06-05	29.960	30.010	30.490	29.130	-0.140	-0.464%	4.83万	0.00亿	0.000%
2026-06-04	30.620	30.150	31.000	29.910	-1.000	-3.210%	6.20万	0.00亿	0.000%
2026-06-03	31.920	31.150	32.460	31.050	-0.820	-2.565%	6.70万	0.00亿	0.000%
2026-06-02	32.360	31.970	32.590	31.430	-0.390	-1.205%	5.56万	0.00亿	0.000%
2026-06-01	31.550	32.360	33.370	31.320	0.580	1.825%	7.12万	0.00亿	0.000%
2026-05-29	31.900	31.780	32.850	31.500	-0.160	-0.501%	5.76万	0.00亿	0.000%
2026-05-28	32.900	31.940	32.900	30.910	-0.850	-2.592%	7.50万	0.00亿	0.000%
2026-05-27	33.300	32.790	33.700	32.480	-0.650	-1.944%	6.46万	0.00亿	0.000%
2026-05-26	32.310	33.440	33.740	31.750	1.130	3.497%	9.19万	0.00亿	0.000%
2026-05-25	32.250	32.310	32.800	31.830	0.110	0.342%	4.75万	0.00亿	0.000%
2026-05-22	32.750	32.200	32.990	32.000	-0.450	-1.378%	5.98万	0.00亿	0.000%
2026-05-21	32.730	32.650	33.990	32.560	0.040	0.123%	9.54万	0.00亿	0.000%
2026-05-20	33.250	32.610	33.400	32.480	-0.830	-2.482%	4.98万	0.00亿	0.000%
2026-05-19	32.660	33.440	33.560	32.400	0.790	2.420%	7.11万	0.00亿	0.000%
2026-05-18	31.900	32.650	32.800	31.750	0.750	2.351%	5.21万	0.00亿	0.000%
2026-05-15	32.040	31.900	32.800	31.750	-0.200	-0.623%	6.32万	0.00亿	0.000%
2026-05-14	32.800	32.100	32.900	31.990	-0.460	-1.413%	5.51万	0.00亿	0.000%
2026-05-13	32.450	32.560	32.820	32.010	-0.020	-0.061%	5.68万	0.00亿	0.000%
2026-05-12	32.730	32.580	32.900	32.320	-0.420	-1.273%	4.55万	0.00亿	0.000%
2026-05-11	33.120	33.000	33.160	32.350	0.270	0.825%	6.56万	0.00亿	0.000%
2026-05-08	32.900	32.730	33.720	32.600	0.120	0.368%	9.16万	0.00亿	0.000%
2026-05-07	32.090	32.610	32.700	31.680	0.680	2.130%	6.93万	0.00亿	0.000%
2026-05-06	32.100	31.930	32.900	31.910	0.070	0.220%	9.13万	0.00亿	0.000%
2026-04-30	32.260	31.860	32.780	31.800	-0.510	-1.576%	5.38万	0.00亿	0.000%
2026-04-29	32.600	32.370	32.910	32.200	0.020	0.062%	4.86万	0.00亿	0.000%
2026-04-28	32.600	32.350	33.080	32.300	-0.580	-1.761%	4.49万	0.00亿	0.000%
2026-04-27	31.940	32.930	32.930	31.800	1.030	3.229%	6.97万	0.00亿	0.000%
2026-04-24	32.200	31.900	32.210	31.600	-0.910	-2.774%	5.46万	0.00亿	0.000%
2026-04-23	33.000	32.810	33.100	31.530	-0.370	-1.115%	9.86万	0.00亿	0.000%
2026-04-22	31.800	33.180	33.190	31.580	1.380	4.340%	10.34万	0.00亿	0.000%
2026-04-21	31.650	31.800	31.980	31.000	0.400	1.274%	5.08万	0.00亿	0.000%
2026-04-20	31.380	31.400	31.580	31.200	-0.180	-0.570%	4.87万	0.00亿	0.000%
2026-04-17	31.760	31.580	31.900	31.410	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-16	31.340	32.230	33.100	31.340	1.200	3.870%	12.02万	3.95亿	5.850%
2026-04-15	32.200	31.030	32.240	30.810	0.000	0.000%	12.09万	0.00亿	0.000%
2026-04-14	28.630	31.340	31.340	28.630	2.900	10.197%	9.73万	0.00亿	0.000%
2026-04-13	28.430	28.440	28.590	28.190	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-10	27.970	28.560	28.970	27.970	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-09	28.570	27.810	28.570	27.780	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-08	28.110	28.830	28.880	28.110	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-07	27.310	27.670	27.860	27.310	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-03	27.780	27.300	27.850	27.160	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-02	28.350	27.620	28.400	27.500	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-01	28.520	28.450	28.580	28.210	0.000	0.000%	2.36万	0.00亿	0.000%