顶点软件

603383
🏛️ 中国 →
41.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.86 35.97 35.02 35.90 0.9M
2021-12-30 35.57 36.31 35.32 35.50 0.6M
2021-12-29 36.46 36.46 35.22 35.31 0.8M
2021-12-28 35.33 36.50 35.25 36.36 0.9M
2021-12-27 35.08 35.46 34.82 35.22 0.9M
2021-12-24 35.98 36.34 34.87 35.03 1.1M
2021-12-23 36.36 36.65 35.90 35.94 0.7M
2021-12-22 36.30 36.67 35.82 36.36 0.8M
2021-12-21 35.98 36.36 35.30 36.00 1.0M
2021-12-20 36.43 37.25 35.73 35.99 0.7M
2021-12-17 37.61 38.08 36.58 36.58 0.8M
2021-12-16 37.10 38.20 37.09 37.79 0.8M
2021-12-15 37.61 38.15 37.03 37.08 1.0M
2021-12-14 36.99 37.65 36.01 37.59 0.9M
2021-12-13 36.48 37.33 36.48 36.99 0.9M
2021-12-10 37.07 37.19 36.11 36.48 1.1M
2021-12-09 36.90 37.35 36.55 36.86 0.9M
2021-12-08 36.62 37.13 36.00 36.85 0.7M
2021-12-07 37.16 37.55 36.20 36.56 1.1M
2021-12-06 37.26 37.80 36.70 37.15 1.3M
2021-12-03 37.93 38.25 36.91 37.13 1.5M
2021-12-02 38.99 39.30 37.75 37.93 2.0M
2021-12-01 37.23 38.93 37.23 38.78 2.6M
2021-11-30 36.94 37.58 36.78 37.54 1.8M
2021-11-29 36.77 37.28 36.49 36.63 1.1M
2021-11-26 37.20 37.65 36.30 37.14 1.6M
2021-11-25 36.60 37.10 36.40 37.10 1.5M
2021-11-24 36.19 37.23 35.60 36.80 3.1M
2021-11-23 35.00 36.28 34.70 36.00 2.0M
2021-11-22 34.98 35.37 34.30 35.11 1.5M
2021-11-19 33.80 35.53 33.23 34.95 1.9M
2021-11-18 34.56 35.37 34.00 34.02 1.5M
2021-11-17 35.06 35.11 33.99 34.56 1.7M
2021-11-16 34.77 35.64 33.90 35.11 2.2M
2021-11-15 35.45 37.25 34.81 34.98 2.9M
2021-11-12 34.77 35.55 34.30 35.35 2.0M
2021-11-11 34.90 35.09 34.45 34.71 1.6M
2021-11-10 35.18 35.30 34.53 34.90 1.7M
2021-11-09 35.17 35.34 34.52 35.18 1.7M
2021-11-08 35.55 35.93 34.85 35.00 1.4M
2021-11-05 36.23 36.80 35.20 35.47 2.0M
2021-11-04 33.75 37.00 33.43 36.08 4.6M
2021-11-03 33.12 33.89 32.75 33.75 1.7M
2021-11-02 33.67 34.78 33.11 33.38 2.1M
2021-11-01 33.33 34.31 33.06 33.84 2.4M
2021-10-29 32.02 33.50 31.50 33.34 3.3M
2021-10-28 32.49 32.88 31.34 31.49 1.8M
2021-10-27 33.11 33.50 32.13 32.43 2.0M
2021-10-26 33.02 33.62 32.91 33.31 1.6M
2021-10-25 33.80 33.80 32.42 33.45 3.5M
2021-10-22 33.22 33.88 32.80 32.95 4.7M
2021-10-21 31.71 33.18 31.51 32.83 3.2M
2021-10-20 31.88 32.50 31.30 31.81 2.5M
2021-10-19 30.17 31.99 30.17 31.42 2.5M
2021-10-18 30.00 30.58 29.58 30.17 1.0M
2021-10-15 29.76 30.23 29.47 30.00 0.7M
2021-10-14 29.02 30.05 29.02 29.83 0.8M
2021-10-13 29.81 29.94 28.93 29.18 0.8M
2021-10-12 29.95 30.08 29.22 29.47 0.9M
2021-10-11 30.50 30.76 29.94 30.10 1.5M
2021-10-08 31.39 31.40 30.32 30.92 1.6M
2021-09-30 30.37 31.20 29.70 30.95 2.2M
2021-09-29 29.39 30.65 28.91 30.37 3.0M
2021-09-28 29.50 29.60 28.70 29.41 1.2M
2021-09-27 28.73 29.85 28.73 29.47 2.5M
2021-09-24 29.06 29.34 28.68 28.75 1.2M
2021-09-23 29.50 29.63 28.80 29.05 1.5M
2021-09-22 28.90 29.75 28.73 29.31 1.1M
2021-09-17 29.35 29.90 28.70 29.30 1.7M
2021-09-16 30.25 30.54 29.30 29.52 2.5M
2021-09-15 30.88 31.19 30.08 30.25 2.4M
2021-09-14 32.25 32.51 30.81 31.00 2.8M
2021-09-13 31.98 32.75 31.67 32.31 2.8M
2021-09-10 33.05 33.05 31.74 31.81 3.7M
2021-09-09 33.00 33.99 32.39 32.59 4.0M
2021-09-08 32.88 34.45 32.73 33.10 4.7M
2021-09-07 33.15 33.88 32.31 33.20 6.8M
2021-09-06 32.73 35.28 30.75 34.45 9.9M
2021-09-03 32.46 32.46 31.81 32.46 6.6M
2021-09-02 30.27 30.27 29.33 29.51 1.9M
2021-09-01 29.41 31.00 28.91 30.23 3.0M
2021-08-31 28.81 29.80 28.42 29.37 3.4M
2021-08-30 29.80 30.09 28.12 28.37 3.6M
2021-08-27 29.68 30.25 29.12 29.80 1.6M
2021-08-26 30.87 31.10 29.50 29.58 2.4M
2021-08-25 29.92 30.95 29.69 30.78 3.2M
2021-08-24 29.23 30.30 29.20 30.03 2.9M
2021-08-23 29.55 30.50 29.19 29.50 3.0M
2021-08-20 28.81 29.33 28.62 29.19 2.5M
2021-08-19 28.84 29.45 28.51 28.73 2.3M
2021-08-18 28.32 29.71 27.78 28.93 3.6M
2021-08-17 29.29 29.30 28.22 28.48 2.6M
2021-08-16 27.58 29.78 27.51 29.34 6.1M
2021-08-13 27.34 27.99 27.34 27.44 1.8M
2021-08-12 27.94 28.00 27.18 27.75 2.8M
2021-08-11 27.89 28.87 27.30 27.34 4.3M
2021-08-10 25.62 27.49 25.50 27.32 3.8M
2021-08-09 25.26 25.80 25.12 25.60 1.1M
2021-08-06 25.25 25.56 25.10 25.26 0.9M
2021-08-05 26.21 26.41 25.31 25.36 1.4M
2021-08-04 26.35 26.55 26.13 26.39 0.9M
2021-08-03 26.70 26.90 26.32 26.35 1.4M
2021-08-02 26.00 26.96 25.86 26.65 1.5M
2021-07-30 25.37 26.50 25.25 26.21 1.4M
2021-07-29 25.36 25.99 25.35 25.44 1.3M
2021-07-28 25.24 25.78 24.70 25.09 1.2M
2021-07-27 26.17 26.17 25.31 25.52 1.2M
2021-07-26 26.20 26.78 25.52 25.77 1.4M
2021-07-23 26.53 27.10 26.29 26.55 1.8M
2021-07-22 25.90 26.79 25.71 26.71 2.1M
2021-07-21 25.73 26.10 25.65 25.99 1.5M
2021-07-20 25.03 26.38 24.90 25.82 2.1M
2021-07-19 25.41 25.41 24.82 25.22 1.3M
2021-07-16 25.44 25.76 25.31 25.41 0.9M
2021-07-15 25.86 26.07 25.15 25.40 1.3M
2021-07-14 26.29 26.29 25.58 25.85 1.4M
2021-07-13 25.70 26.43 25.53 26.03 1.7M
2021-07-12 25.26 26.16 25.15 25.90 2.4M
2021-07-09 25.73 25.73 25.01 25.18 2.0M
2021-07-08 25.59 25.99 24.72 25.83 4.5M
2021-07-07 27.30 27.49 26.45 26.77 1.7M
2021-07-06 27.60 27.75 27.11 27.38 0.9M
2021-07-05 26.99 27.65 26.97 27.59 1.0M
2021-07-02 27.17 27.64 26.80 27.12 1.3M
2021-07-01 28.26 28.51 27.25 27.28 1.6M
2021-06-30 28.17 28.63 28.02 28.43 1.1M
2021-06-29 28.56 28.96 28.03 28.17 1.4M
2021-06-28 28.71 28.71 28.30 28.55 1.3M
2021-06-25 28.01 28.89 27.91 28.55 2.1M
2021-06-24 28.64 29.07 27.89 28.12 2.3M
2021-06-23 29.83 29.83 28.51 28.81 3.3M
2021-06-22 30.18 30.72 29.88 29.98 2.2M
2021-06-21 29.62 30.43 29.45 30.06 1.8M
2021-06-18 30.00 30.35 29.78 29.90 2.1M
2021-06-17 30.37 30.77 29.68 30.52 2.8M
2021-06-16 31.32 31.45 30.24 30.40 3.2M
2021-06-15 30.30 32.22 29.31 31.56 5.7M
2021-06-11 30.50 31.97 30.05 30.62 5.2M
2021-06-10 29.25 30.74 29.11 30.49 4.4M
2021-06-09 30.00 30.60 29.00 29.37 3.2M
2021-06-08 30.18 30.74 29.80 30.08 2.8M
2021-06-07 29.89 30.96 29.45 30.45 4.0M
2021-06-04 29.01 30.55 28.70 29.88 3.8M
2021-06-03 29.50 30.10 29.03 29.15 2.8M
2021-06-02 30.78 30.78 29.26 29.49 3.8M
2021-06-01 32.90 32.90 30.70 30.70 6.3M
2021-05-31 29.20 31.99 29.20 31.99 4.6M
2021-05-28 29.00 29.25 28.58 29.08 3.4M
2021-05-27 27.80 29.90 27.72 29.23 4.9M
2021-05-26 28.23 28.78 27.79 27.83 3.5M
2021-05-25 27.24 28.50 27.04 28.27 5.0M
2021-05-24 26.16 27.35 25.95 27.28 2.6M
2021-05-21 26.47 27.14 26.33 26.39 1.3M
2021-05-20 26.16 26.80 26.00 26.60 1.4M
2021-05-19 26.75 26.88 26.15 26.29 1.5M
2021-05-18 26.81 27.26 26.73 26.93 1.4M
2021-05-17 27.20 27.35 26.73 27.05 2.2M
2021-05-14 25.90 27.50 25.41 27.40 3.5M
2021-05-13 25.99 26.40 25.80 25.85 1.3M
2021-05-12 25.89 26.26 25.61 26.22 1.2M
2021-05-11 25.59 26.15 25.40 26.06 1.2M
2021-05-10 25.79 25.88 25.32 25.59 0.9M
2021-05-07 25.80 26.50 25.55 25.59 1.2M
2021-05-06 25.28 26.81 25.15 25.94 1.7M
2021-04-30 26.60 26.65 25.26 25.28 1.7M
2021-04-29 26.54 26.84 26.22 26.45 1.1M
2021-04-28 26.94 26.98 26.20 26.41 1.6M
2021-04-27 27.60 27.88 26.76 27.14 1.9M
2021-04-26 27.68 28.24 27.22 27.59 1.8M
2021-04-23 28.25 28.26 27.52 27.80 2.2M
2021-04-22 28.40 28.75 28.00 28.40 3.2M
2021-04-21 26.50 28.55 26.50 28.40 4.4M
2021-04-20 27.32 27.66 26.65 26.83 2.5M
2021-04-19 26.70 28.74 26.28 27.70 3.8M
2021-04-16 26.50 27.42 26.32 27.15 2.6M
2021-04-15 26.33 27.10 26.30 26.90 2.7M
2021-04-14 27.01 27.48 26.51 26.74 4.1M
2021-04-13 24.35 26.95 24.30 26.95 1.9M
2021-04-12 24.76 24.77 24.38 24.50 0.8M
2021-04-09 24.60 24.87 24.57 24.83 0.6M
2021-04-08 25.40 25.40 24.65 24.78 1.7M
2021-04-07 25.69 25.69 25.23 25.51 0.9M
2021-04-06 25.45 25.81 25.20 25.69 1.1M
2021-04-02 25.40 25.73 25.25 25.39 1.1M
2021-04-01 25.29 25.40 25.06 25.33 0.9M
2021-03-31 25.43 25.54 25.03 25.22 0.9M
2021-03-30 25.73 25.85 25.13 25.32 1.7M
2021-03-29 26.62 26.90 25.73 25.85 2.3M
2021-03-26 27.19 27.25 26.31 26.62 2.6M
2021-03-25 26.07 28.02 25.43 27.17 4.6M
2021-03-24 25.01 26.49 25.00 26.26 3.1M
2021-03-23 26.00 26.81 25.50 25.75 3.8M
2021-03-22 24.38 25.50 24.21 25.09 2.0M
2021-03-19 23.86 24.60 23.84 24.38 1.0M
2021-03-18 24.64 24.64 24.29 24.34 0.9M
2021-03-17 24.52 24.70 24.15 24.70 0.9M
2021-03-16 24.25 24.80 24.12 24.46 0.8M
2021-03-15 24.17 24.42 23.94 24.11 1.1M
2021-03-12 24.76 24.77 24.20 24.26 1.1M
2021-03-11 24.07 24.79 23.81 24.79 1.1M
2021-03-10 24.86 25.12 24.03 24.21 1.2M
2021-03-09 26.00 26.00 24.36 24.70 2.5M
2021-03-08 27.25 27.33 25.51 25.76 1.8M
2021-03-05 26.40 26.96 25.80 26.79 1.1M
2021-03-04 27.26 27.45 26.60 26.68 1.1M
2021-03-03 27.24 27.66 27.05 27.30 0.8M
2021-03-02 27.75 28.00 27.22 27.27 1.1M
2021-03-01 27.41 27.78 27.18 27.75 1.0M
2021-02-26 26.74 27.56 26.74 27.03 0.9M
2021-02-25 28.01 28.17 27.14 27.31 1.2M
2021-02-24 27.75 28.43 27.50 27.95 2.0M
2021-02-23 27.30 28.28 26.95 27.91 2.1M
2021-02-22 28.13 28.80 27.49 27.53 1.7M
2021-02-19 27.86 28.06 27.30 27.88 1.4M
2021-02-18 27.00 28.30 27.00 27.80 1.8M
2021-02-10 25.30 26.85 25.25 26.48 1.7M
2021-02-09 24.30 25.49 24.30 25.30 1.1M
2021-02-08 24.48 25.29 24.48 24.80 0.9M
2021-02-05 25.03 25.55 24.37 24.47 0.9M
2021-02-04 25.50 25.77 24.60 25.03 1.2M
2021-02-03 26.30 26.51 25.70 25.77 0.9M
2021-02-02 26.23 26.47 25.70 26.30 1.1M
2021-02-01 25.33 26.18 25.00 25.91 1.2M
2021-01-29 27.15 27.29 25.50 25.73 2.1M
2021-01-28 27.40 27.94 27.07 27.27 1.2M
2021-01-27 27.50 27.79 27.30 27.52 1.0M
2021-01-26 27.35 28.01 27.12 27.36 1.3M
2021-01-25 28.02 28.24 27.30 27.55 1.7M
2021-01-22 29.10 29.43 27.96 28.24 1.9M
2021-01-21 29.06 29.72 29.00 29.24 1.7M
2021-01-20 29.56 29.85 29.00 29.35 2.4M
2021-01-19 28.70 30.61 28.35 29.76 3.9M
2021-01-18 28.19 28.77 27.91 28.42 1.5M
2021-01-15 28.60 29.02 28.23 28.39 1.9M
2021-01-14 27.37 29.00 27.03 28.46 2.4M
2021-01-13 28.60 28.66 27.28 27.41 2.5M
2021-01-12 28.00 28.80 27.53 28.80 2.0M
2021-01-11 28.28 29.08 27.87 27.99 1.6M
2021-01-08 27.81 28.68 26.96 28.52 2.5M
2021-01-07 29.69 29.80 27.88 28.05 3.1M
2021-01-06 30.83 30.99 29.70 29.93 2.4M
2021-01-05 30.60 31.38 30.30 31.06 2.5M
2021-01-04 31.46 31.80 30.00 30.92 2.7M