中望软件（688083）历史行情

以下为中望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
2026-10-06	51.000	50.110	51.500	49.750	-0.390	-0.772%	108.86万	0.55亿	0.642%
2026-10-05	51.000	50.110	51.500	49.750	-0.390	-0.772%	108.86万	0.55亿	0.642%
2026-10-02	51.000	50.110	51.500	49.750	-0.390	-0.772%	108.86万	0.55亿	0.642%
2026-10-01	51.000	50.110	51.500	49.750	-0.390	-0.772%	108.86万	0.55亿	0.642%
2026-09-30	51.000	50.110	51.500	49.750	-0.390	-0.772%	108.86万	0.00亿	0.000%
2026-09-29	50.830	50.500	51.250	50.410	-0.400	-0.786%	122.19万	0.00亿	0.000%
2026-09-28	51.770	50.900	52.500	50.160	-1.060	-2.040%	123.21万	0.00亿	0.000%
2026-09-27	52.530	51.960	52.900	51.870	-0.610	-1.160%	103.71万	0.54亿	0.611%
2026-09-24	52.530	51.960	52.900	51.870	-0.610	-1.160%	103.71万	0.00亿	0.000%
2026-09-23	52.310	52.570	52.660	52.000	0.030	0.057%	107.74万	0.00亿	0.000%
2026-09-22	51.940	52.540	52.850	51.330	1.030	2.000%	167.10万	0.00亿	0.000%
2026-09-21	51.400	51.510	51.770	51.150	0.330	0.645%	132.80万	0.00亿	0.000%
2026-09-18	50.500	51.180	51.490	50.500	0.870	1.729%	128.26万	0.00亿	0.000%
2026-09-17	50.050	50.310	50.910	50.000	-0.070	-0.139%	99.54万	0.00亿	0.000%
2026-09-16	49.620	50.380	50.590	49.440	0.550	1.104%	144.34万	0.00亿	0.000%
2026-09-15	50.000	49.830	50.450	49.790	0.070	0.141%	103.64万	0.00亿	0.000%
2026-09-14	48.520	49.760	50.180	48.520	0.960	1.967%	144.57万	0.00亿	0.000%
2026-09-11	49.050	48.800	49.360	48.010	-0.600	-1.215%	159.87万	0.00亿	0.000%
2026-09-10	49.900	49.400	50.200	49.100	-0.520	-1.042%	112.67万	0.00亿	0.000%
2026-09-09	51.770	49.920	51.770	49.820	-1.750	-3.387%	226.32万	0.00亿	0.000%
2026-09-08	52.730	51.670	53.000	51.030	-1.500	-2.821%	268.04万	0.00亿	0.000%
2026-09-07	54.340	53.170	54.500	52.150	1.420	2.744%	313.69万	0.00亿	0.000%
2026-09-04	52.000	51.750	53.330	51.480	0.270	0.524%	250.92万	0.00亿	0.000%
2026-09-03	51.970	51.480	52.730	50.970	-0.080	-0.155%	187.21万	0.00亿	0.000%
2026-09-02	52.740	51.560	53.390	51.380	-1.730	-3.246%	181.44万	0.00亿	0.000%
2026-09-01	52.760	53.290	53.800	52.260	0.530	1.005%	247.28万	0.00亿	0.000%
2026-08-31	51.390	52.760	52.970	50.970	0.870	1.677%	207.32万	0.00亿	0.000%
2026-08-28	52.700	51.890	53.700	51.890	-0.500	-0.954%	236.56万	0.00亿	0.000%
2026-08-27	51.890	52.390	52.860	51.700	0.390	0.750%	160.75万	0.00亿	0.000%
2026-08-26	53.190	52.000	53.190	51.630	-0.910	-1.720%	254.88万	0.00亿	0.000%
2026-08-25	51.620	52.910	53.630	50.810	1.020	1.966%	248.38万	0.00亿	0.000%
2026-08-24	53.220	51.890	53.540	51.300	-1.840	-3.425%	239.65万	0.00亿	0.000%
2026-08-21	53.250	53.730	54.900	52.300	0.100	0.186%	227.94万	0.00亿	0.000%
2026-08-20	54.000	53.630	55.500	53.000	-0.030	-0.056%	287.72万	0.00亿	0.000%
2026-08-19	55.150	53.660	55.470	52.210	-2.340	-4.179%	544.54万	0.00亿	0.000%
2026-08-18	54.200	56.000	56.050	53.400	1.120	2.041%	527.24万	0.00亿	0.000%
2026-08-17	52.330	54.880	55.100	50.690	1.880	3.547%	832.56万	0.00亿	0.000%
2026-08-14	50.300	53.000	53.000	48.830	2.730	5.431%	661.95万	0.00亿	0.000%
2026-08-13	51.310	50.270	52.200	50.100	-0.860	-1.682%	262.82万	0.00亿	0.000%
2026-08-12	51.300	51.130	51.850	50.770	0.300	0.590%	213.73万	0.00亿	0.000%
2026-08-11	50.950	50.830	51.490	50.100	-0.030	-0.059%	203.96万	0.00亿	0.000%
2026-08-10	51.140	50.860	51.550	50.280	-0.700	-1.358%	242.04万	0.00亿	0.000%
2026-08-07	51.390	51.560	51.650	49.570	0.000	0.000%	340.71万	0.00亿	0.000%
2026-08-06	50.990	51.560	52.650	50.910	-0.280	-0.540%	353.92万	0.00亿	0.000%
2026-08-05	49.900	51.840	52.900	49.480	2.380	4.812%	433.48万	0.00亿	0.000%
2026-08-04	48.310	49.460	49.800	48.100	1.480	3.085%	403.17万	0.00亿	0.000%
2026-08-03	48.100	47.980	48.880	47.640	-0.120	-0.249%	335.30万	0.00亿	0.000%
2026-07-31	45.700	48.100	49.710	45.700	3.060	6.794%	650.59万	0.00亿	0.000%
2026-07-30	45.600	45.040	46.950	44.600	-0.560	-1.228%	415.20万	0.00亿	0.000%
2026-07-29	44.490	45.600	45.780	43.700	1.900	4.348%	426.93万	0.00亿	0.000%
2026-07-28	44.440	43.700	45.190	43.510	-0.220	-0.501%	359.15万	0.00亿	0.000%
2026-07-27	42.200	43.920	43.960	41.760	1.270	2.978%	305.30万	0.00亿	0.000%
2026-07-24	43.710	42.650	44.180	42.650	-1.540	-3.485%	336.77万	0.00亿	0.000%
2026-07-23	45.700	44.190	45.800	43.320	-1.750	-3.809%	581.36万	0.00亿	0.000%
2026-07-22	48.010	45.940	49.350	45.640	-3.460	-7.004%	639.22万	0.00亿	0.000%
2026-07-21	48.210	49.400	49.700	46.320	1.900	4.000%	450.06万	0.00亿	0.000%
2026-07-20	51.540	47.500	51.800	46.510	-4.010	-7.785%	568.03万	0.00亿	0.000%
2026-07-17	51.360	51.510	53.400	49.800	0.110	0.214%	483.61万	0.00亿	0.000%
2026-07-16	51.210	51.400	52.070	50.550	-0.010	-0.019%	240.28万	0.00亿	0.000%
2026-07-15	51.560	51.410	51.910	50.670	0.000	0.000%	274.97万	0.00亿	0.000%
2026-07-14	52.310	51.410	52.800	49.790	-1.040	-1.983%	407.86万	0.00亿	0.000%
2026-07-13	55.960	52.450	56.350	52.220	-3.430	-6.138%	459.17万	0.00亿	0.000%
2026-07-10	55.100	55.880	58.950	55.100	0.280	0.504%	474.55万	0.00亿	0.000%
2026-07-09	55.000	55.600	55.960	53.990	0.150	0.271%	354.18万	0.00亿	0.000%
2026-07-08	54.450	55.450	56.410	53.010	0.750	1.371%	416.05万	0.00亿	0.000%
2026-07-07	56.440	54.700	57.400	53.810	-2.440	-4.270%	468.30万	0.00亿	0.000%
2026-07-06	62.800	57.140	62.800	55.800	-6.360	-10.016%	837.40万	0.00亿	0.000%
2026-07-03	63.640	63.500	65.050	62.460	-0.140	-0.220%	552.26万	0.00亿	0.000%
2026-07-02	64.800	63.640	66.230	63.380	-1.370	-2.107%	579.02万	0.00亿	0.000%
2026-07-01	65.260	65.010	67.060	64.050	0.260	0.402%	737.71万	0.00亿	0.000%
2026-06-30	63.390	64.750	65.120	62.300	1.770	2.810%	598.53万	0.00亿	0.000%
2026-06-29	58.280	62.980	65.220	58.260	5.190	8.981%	897.38万	0.00亿	0.000%
2026-06-26	57.010	57.790	59.030	56.490	-0.550	-0.943%	409.58万	0.00亿	0.000%
2026-06-25	59.410	58.340	59.910	56.900	-1.670	-2.783%	558.33万	0.00亿	0.000%
2026-06-24	58.580	60.010	60.660	57.380	0.830	1.403%	549.37万	0.00亿	0.000%
2026-06-23	62.000	59.180	62.110	58.500	-3.560	-5.674%	759.52万	0.00亿	0.000%
2026-06-22	65.340	62.740	67.100	60.940	-2.690	-4.111%	792.25万	0.00亿	0.000%
2026-06-18	64.210	65.430	66.260	63.330	0.520	0.801%	770.12万	0.00亿	0.000%
2026-06-17	62.730	64.910	66.260	62.000	0.990	1.549%	774.58万	0.00亿	0.000%
2026-06-16	62.340	63.920	63.940	61.580	1.180	1.881%	897.25万	0.00亿	0.000%
2026-06-15	63.500	62.740	66.070	62.170	-2.270	-3.492%	934.68万	0.00亿	0.000%
2026-06-12	62.500	65.010	69.890	62.000	3.180	5.143%	1,031.38万	0.00亿	0.000%
2026-06-11	68.480	61.830	68.480	60.570	-7.340	-10.612%	1,098.37万	0.00亿	0.000%
2026-06-10	66.770	69.170	72.000	66.410	0.990	1.452%	1,178.12万	0.00亿	0.000%
2026-06-09	67.000	68.180	68.940	64.190	1.470	2.204%	1,422.34万	0.00亿	0.000%
2026-06-08	53.960	66.710	66.710	53.770	11.120	20.004%	1,626.26万	0.00亿	0.000%
2026-06-05	53.820	55.590	56.800	53.550	2.290	4.296%	391.24万	0.00亿	0.000%
2026-06-04	54.220	53.300	54.590	53.030	-1.300	-2.381%	234.19万	0.00亿	0.000%
2026-06-03	54.870	54.600	56.370	52.900	-0.580	-1.051%	294.31万	0.00亿	0.000%
2026-06-02	56.390	55.180	57.430	55.040	-1.210	-2.146%	293.78万	0.00亿	0.000%
2026-06-01	54.830	56.390	57.810	54.650	1.900	3.487%	407.75万	0.00亿	0.000%
2026-05-29	61.130	54.490	61.860	54.190	-6.570	-10.760%	630.27万	0.00亿	0.000%
2026-05-28	59.250	61.060	63.100	58.260	1.810	3.055%	406.43万	0.00亿	0.000%
2026-05-27	61.250	59.250	62.100	58.640	-1.270	-2.098%	316.35万	0.00亿	0.000%
2026-05-26	62.760	60.520	62.770	59.570	-2.820	-4.452%	457.55万	0.00亿	0.000%
2026-05-25	60.510	63.340	64.750	60.180	3.380	5.637%	665.42万	0.00亿	0.000%
2026-05-22	58.610	59.960	61.020	58.150	1.340	2.286%	374.35万	0.00亿	0.000%
2026-05-21	61.450	58.620	63.100	58.290	-2.730	-4.450%	442.42万	0.00亿	0.000%
2026-05-20	61.010	61.350	62.250	60.540	0.040	0.065%	402.57万	0.00亿	0.000%
2026-05-19	59.840	61.310	61.450	59.160	0.870	1.439%	509.88万	0.00亿	0.000%
2026-05-18	56.700	60.440	63.050	56.480	3.760	6.634%	755.38万	0.00亿	0.000%
2026-05-15	56.210	56.680	58.130	54.960	0.690	1.232%	356.64万	0.00亿	0.000%
2026-05-14	57.540	55.990	57.900	55.550	-0.910	-1.599%	258.90万	0.00亿	0.000%
2026-05-13	56.960	56.900	57.500	56.070	-0.320	-0.559%	210.10万	0.00亿	0.000%
2026-05-12	58.050	57.220	58.650	56.890	-1.350	-2.305%	317.75万	0.00亿	0.000%
2026-05-11	58.430	58.570	59.150	57.420	0.140	0.240%	413.30万	0.00亿	0.000%
2026-05-08	57.610	58.430	60.220	57.320	1.110	1.936%	506.05万	0.00亿	0.000%
2026-05-07	56.650	57.320	58.130	55.330	0.970	1.721%	462.17万	0.00亿	0.000%
2026-05-06	56.930	56.350	57.300	56.090	-0.010	-0.018%	416.33万	0.00亿	0.000%
2026-04-30	53.110	56.360	57.570	53.110	3.070	5.761%	516.41万	0.00亿	0.000%
2026-04-29	51.360	53.290	53.790	51.360	1.620	3.135%	265.93万	0.00亿	0.000%
2026-04-28	53.580	51.670	53.790	51.410	-2.520	-4.650%	293.30万	0.00亿	0.000%
2026-04-27	52.100	54.190	54.520	51.540	2.030	3.892%	315.60万	0.00亿	0.000%
2026-04-24	52.330	52.160	53.330	51.810	-0.790	-1.492%	286.25万	0.00亿	0.000%
2026-04-23	54.090	52.950	56.030	52.560	-2.000	-3.640%	457.08万	0.00亿	0.000%
2026-04-22	53.150	54.950	55.840	52.650	1.900	3.582%	367.05万	0.00亿	0.000%
2026-04-21	53.700	53.050	54.010	52.500	-0.650	-1.210%	221.59万	0.00亿	0.000%
2026-04-20	53.650	53.700	54.230	53.260	0.050	0.093%	280.11万	0.00亿	0.000%
2026-04-17	54.850	53.650	55.250	52.650	-1.800	-3.246%	477.48万	0.00亿	0.000%
2026-04-16	56.910	55.450	57.290	55.300	-0.840	-1.492%	382.49万	0.00亿	0.000%
2026-04-15	57.630	56.290	57.720	54.550	-0.940	-1.642%	454.85万	0.00亿	0.000%
2026-04-14	54.680	57.230	58.310	54.270	3.620	6.752%	645.60万	0.00亿	0.000%
2026-04-13	52.450	53.610	54.150	51.980	0.870	1.650%	335.87万	0.00亿	0.000%
2026-04-10	52.950	52.740	53.410	52.470	0.290	0.553%	220.93万	0.00亿	0.000%
2026-04-09	53.250	52.450	53.490	52.030	0.000	0.000%	313.36万	0.00亿	0.000%
2026-04-08	51.150	53.740	54.390	50.170	0.000	0.000%	669.24万	0.00亿	0.000%
2026-04-07	46.990	49.670	50.930	46.920	0.000	0.000%	495.53万	0.00亿	0.000%
2026-04-03	47.830	46.990	48.200	46.790	0.000	0.000%	261.12万	0.00亿	0.000%
2026-04-02	49.080	47.640	49.250	47.350	0.000	0.000%	289.03万	0.00亿	0.000%
2026-04-01	48.400	49.270	49.530	48.150	0.000	0.000%	312.17万	0.00亿	0.000%