网达软件

603189
🏛️ 中国 →
21.18
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 20.96 21.10 20.47 20.56 4.0M
2021-12-30 20.11 20.93 20.10 20.71 4.2M
2021-12-29 20.27 20.56 19.93 20.10 3.2M
2021-12-28 20.48 20.75 20.09 20.29 2.8M
2021-12-27 20.78 20.78 19.80 20.28 4.4M
2021-12-24 21.70 22.05 20.70 20.80 5.2M
2021-12-23 20.91 21.71 20.82 21.45 5.8M
2021-12-22 21.11 21.97 20.98 21.24 6.3M
2021-12-21 21.15 21.26 20.42 20.83 4.8M
2021-12-20 22.00 22.34 20.80 20.88 7.7M
2021-12-17 22.42 22.80 21.84 22.27 8.0M
2021-12-16 21.56 23.38 21.10 22.70 13.9M
2021-12-15 22.26 22.51 21.19 21.41 10.1M
2021-12-14 21.43 22.90 20.90 22.10 17.7M
2021-12-13 19.80 21.15 19.50 20.82 11.5M
2021-12-10 19.31 19.84 19.12 19.72 3.7M
2021-12-09 19.84 20.10 19.39 19.47 4.4M
2021-12-08 19.40 20.04 19.01 19.72 4.7M
2021-12-07 19.50 19.53 18.91 19.34 3.5M
2021-12-06 19.35 19.49 18.84 19.28 3.4M
2021-12-03 19.47 19.80 19.35 19.45 2.1M
2021-12-02 19.91 20.26 19.38 19.46 4.7M
2021-12-01 19.77 20.23 19.66 19.96 4.9M
2021-11-30 19.34 20.38 19.34 19.78 8.1M
2021-11-29 19.16 19.83 18.94 19.17 4.6M
2021-11-26 19.48 20.18 19.22 19.51 5.6M
2021-11-25 19.88 20.28 19.28 19.31 4.9M
2021-11-24 19.42 19.95 19.20 19.66 4.1M
2021-11-23 19.63 19.89 19.31 19.42 4.5M
2021-11-22 19.85 20.41 19.62 19.68 5.2M
2021-11-19 19.29 20.08 19.29 19.69 6.0M
2021-11-18 19.25 19.88 18.95 19.49 7.0M
2021-11-17 21.00 21.38 19.28 19.67 9.6M
2021-11-16 20.07 20.65 19.60 20.26 9.2M
2021-11-15 19.23 20.71 19.02 20.07 9.8M
2021-11-12 18.30 19.59 18.30 19.14 6.4M
2021-11-11 18.18 19.46 18.02 18.83 5.2M
2021-11-10 17.95 18.42 17.95 18.21 2.1M
2021-11-09 18.02 18.38 17.82 18.17 3.4M
2021-11-08 18.70 19.00 17.92 18.02 4.2M
2021-11-05 18.69 19.02 18.29 18.38 9.1M
2021-11-04 16.49 18.22 16.49 18.22 5.2M
2021-11-03 16.38 16.77 16.35 16.56 0.7M
2021-11-02 16.40 16.86 16.31 16.38 1.6M
2021-11-01 16.18 16.54 16.13 16.40 0.8M
2021-10-29 15.85 16.26 15.85 16.18 0.8M
2021-10-28 15.90 16.20 15.81 15.86 0.8M
2021-10-27 16.52 16.58 15.86 15.95 1.7M
2021-10-26 16.73 16.80 16.45 16.47 1.2M
2021-10-25 16.86 16.86 16.53 16.76 0.9M
2021-10-22 16.62 16.84 16.43 16.82 1.0M
2021-10-21 17.12 17.12 16.55 16.59 1.8M
2021-10-20 17.66 17.74 17.08 17.12 1.6M
2021-10-19 17.39 17.53 17.30 17.51 1.0M
2021-10-18 18.03 18.03 17.35 17.43 1.9M
2021-10-15 18.25 18.25 18.01 18.10 0.8M
2021-10-14 18.20 18.32 18.00 18.06 1.0M
2021-10-13 18.06 18.22 18.00 18.22 0.5M
2021-10-12 18.38 18.42 18.00 18.07 0.8M
2021-10-11 18.89 18.89 18.24 18.37 1.1M
2021-10-08 18.48 18.79 18.38 18.71 1.2M
2021-09-30 18.50 18.62 18.25 18.42 1.3M
2021-09-29 18.08 18.78 17.86 18.56 2.0M
2021-09-28 18.44 18.53 18.10 18.25 1.3M
2021-09-27 19.20 19.40 18.29 18.57 2.3M
2021-09-24 19.25 19.60 18.71 18.80 2.5M
2021-09-23 19.10 19.49 19.00 19.28 1.6M
2021-09-22 19.00 19.22 18.82 19.09 1.5M
2021-09-17 19.50 19.72 19.01 19.33 2.0M
2021-09-16 19.91 20.11 19.30 19.52 2.9M
2021-09-15 20.40 20.40 19.80 19.91 4.8M
2021-09-14 20.28 21.48 20.20 20.75 7.2M
2021-09-13 20.00 21.00 19.81 20.49 7.7M
2021-09-10 19.66 19.75 19.24 19.61 3.5M
2021-09-09 19.65 19.71 19.26 19.39 2.7M
2021-09-08 19.18 19.84 19.05 19.76 3.9M
2021-09-07 19.03 19.35 18.96 19.19 2.2M
2021-09-06 18.87 19.09 18.61 19.03 1.7M
2021-09-03 19.03 19.37 18.90 18.90 2.7M
2021-09-02 19.00 19.07 18.84 19.03 1.8M
2021-09-01 18.97 19.07 18.76 19.05 2.7M
2021-08-31 18.99 19.09 18.60 18.97 2.7M
2021-08-30 18.01 19.12 18.01 18.99 5.0M
2021-08-27 18.19 18.35 17.61 18.32 2.3M
2021-08-26 18.76 18.82 18.10 18.15 2.3M
2021-08-25 18.49 18.79 18.40 18.76 1.9M
2021-08-24 18.55 18.64 18.36 18.40 1.7M
2021-08-23 18.18 18.73 18.18 18.54 1.9M
2021-08-20 18.25 18.29 18.08 18.18 1.4M
2021-08-19 18.29 18.50 18.05 18.32 1.3M
2021-08-18 18.05 18.30 18.02 18.27 1.5M
2021-08-17 19.01 19.01 18.18 18.18 3.5M
2021-08-16 18.34 19.04 18.15 19.00 4.0M
2021-08-13 18.89 19.08 18.14 18.45 4.7M
2021-08-12 18.78 19.19 18.70 18.85 2.5M
2021-08-11 19.33 19.33 18.77 18.88 2.6M
2021-08-10 19.26 19.33 18.70 18.96 4.2M
2021-08-09 19.13 19.28 18.92 19.20 2.8M
2021-08-06 19.40 19.40 18.95 19.13 3.4M
2021-08-05 19.82 19.93 19.36 19.46 5.0M
2021-08-04 20.00 20.16 19.63 20.06 6.3M
2021-08-03 18.83 20.51 18.82 20.03 11.5M
2021-08-02 18.68 19.10 18.48 18.96 3.3M
2021-07-30 17.90 19.19 17.73 18.73 5.0M
2021-07-29 17.71 17.88 17.47 17.78 2.2M
2021-07-28 18.35 18.47 17.35 17.45 3.0M
2021-07-27 19.08 19.49 18.55 18.55 4.1M
2021-07-26 18.99 19.35 18.55 19.07 5.1M
2021-07-23 18.99 19.00 18.37 18.59 3.6M
2021-07-22 18.15 18.94 17.82 18.90 4.6M
2021-07-21 18.04 18.17 17.90 18.11 2.0M
2021-07-20 17.97 18.10 17.77 18.01 1.5M
2021-07-19 18.53 18.54 17.82 18.00 2.4M
2021-07-16 18.82 19.20 18.50 18.53 3.0M
2021-07-15 18.53 18.80 18.13 18.45 2.8M
2021-07-14 18.99 19.10 18.51 18.60 3.6M
2021-07-13 19.14 19.46 18.84 18.90 4.1M
2021-07-12 19.12 19.26 18.80 19.18 4.8M
2021-07-09 18.51 18.98 18.35 18.80 3.7M
2021-07-08 18.72 18.95 18.40 18.51 3.5M
2021-07-07 18.15 19.15 17.90 18.65 5.6M
2021-07-06 17.80 18.36 17.53 18.24 4.7M
2021-07-05 17.70 17.89 17.51 17.77 1.7M
2021-07-02 17.28 17.80 17.20 17.60 2.7M
2021-07-01 17.67 17.67 17.29 17.29 2.2M
2021-06-30 17.94 17.95 17.52 17.67 2.3M
2021-06-29 17.60 18.33 17.60 17.70 3.7M
2021-06-28 17.33 17.77 17.20 17.69 2.9M
2021-06-25 18.11 18.16 17.30 17.39 4.9M
2021-06-24 18.66 18.66 18.15 18.16 5.5M
2021-06-23 18.30 19.65 18.11 19.05 7.3M
2021-06-22 18.96 18.97 18.30 18.43 3.6M
2021-06-21 18.50 19.08 18.30 18.82 4.9M
2021-06-18 19.09 19.09 18.11 18.49 6.2M
2021-06-17 18.40 19.14 18.20 19.09 6.7M
2021-06-16 18.62 18.87 18.10 18.33 5.1M
2021-06-15 19.32 19.39 18.50 18.63 7.0M
2021-06-11 19.29 19.86 18.99 19.14 12.9M
2021-06-10 18.10 19.88 18.00 19.62 16.8M
2021-06-09 17.83 18.16 17.74 18.07 4.1M
2021-06-08 18.40 18.42 17.77 18.05 6.4M
2021-06-07 17.09 18.25 17.07 18.19 7.8M
2021-06-04 17.09 17.34 17.02 17.10 2.5M
2021-06-03 17.09 17.52 17.02 17.05 2.8M
2021-06-02 17.57 17.64 17.00 17.00 2.9M
2021-06-01 17.26 17.67 17.17 17.52 2.9M
2021-05-31 18.15 18.30 17.42 17.48 4.7M
2021-05-28 17.55 17.70 17.17 17.57 3.8M
2021-05-27 17.30 17.65 17.22 17.52 3.2M
2021-05-26 17.80 17.96 17.36 17.40 5.1M
2021-05-25 17.54 18.38 17.42 17.80 7.6M
2021-05-24 16.71 17.79 16.70 17.49 6.6M
2021-05-21 16.56 16.87 16.44 16.71 3.0M
2021-05-20 17.00 17.48 16.60 16.64 4.3M
2021-05-19 16.80 17.20 16.47 17.04 4.6M
2021-05-18 16.64 17.24 16.33 17.00 5.6M
2021-05-17 16.39 16.81 16.28 16.71 4.6M
2021-05-14 16.45 16.75 16.25 16.54 4.8M
2021-05-13 16.41 16.95 16.14 16.76 9.2M
2021-05-12 14.85 16.41 14.83 16.41 4.8M
2021-05-11 14.75 14.96 14.75 14.92 0.8M
2021-05-10 14.97 15.15 14.82 14.89 0.9M
2021-05-07 15.05 15.09 14.70 14.97 1.1M
2021-05-06 15.10 15.33 14.89 14.94 1.5M
2021-04-30 14.81 15.15 14.81 15.10 1.2M
2021-04-29 14.83 15.05 14.81 14.82 1.2M
2021-04-28 14.90 15.06 14.77 14.83 1.1M
2021-04-27 15.29 15.29 14.79 14.95 1.6M
2021-04-26 15.35 15.50 15.23 15.27 1.3M
2021-04-23 15.74 15.74 15.30 15.50 1.3M
2021-04-22 15.65 15.74 15.47 15.63 1.1M
2021-04-21 15.58 15.75 15.46 15.54 1.2M
2021-04-20 15.90 16.23 15.65 15.75 1.8M
2021-04-19 15.82 16.08 15.78 15.97 1.4M
2021-04-16 15.79 15.88 15.60 15.86 1.3M
2021-04-15 15.68 15.76 15.46 15.69 1.3M
2021-04-14 15.15 15.79 15.15 15.67 1.2M
2021-04-13 15.22 15.42 15.13 15.34 1.1M
2021-04-12 15.74 15.74 15.16 15.27 1.6M
2021-04-09 15.90 15.90 15.63 15.74 1.1M
2021-04-08 16.01 16.05 15.80 15.85 1.0M
2021-04-07 15.83 16.07 15.78 16.01 1.3M
2021-04-06 15.83 15.98 15.80 15.86 1.8M
2021-04-02 15.51 15.85 15.48 15.78 1.1M
2021-04-01 15.77 15.80 15.38 15.56 1.3M
2021-03-31 15.32 15.87 15.30 15.75 1.9M
2021-03-30 15.89 15.89 15.36 15.46 1.7M
2021-03-29 15.80 16.03 15.71 15.87 1.4M
2021-03-26 15.80 15.87 15.65 15.86 1.6M
2021-03-25 15.65 16.00 15.65 15.81 1.7M
2021-03-24 16.09 16.29 15.66 15.72 2.7M
2021-03-23 17.06 17.35 16.12 16.13 4.9M
2021-03-22 17.80 17.80 17.32 17.46 2.3M
2021-03-19 16.97 17.64 16.94 17.45 2.0M
2021-03-18 17.19 17.52 17.15 17.31 1.5M
2021-03-17 16.88 17.40 16.83 17.34 2.3M
2021-03-16 16.80 16.87 16.44 16.84 1.9M
2021-03-15 16.65 16.84 16.11 16.24 1.5M
2021-03-12 16.84 16.84 16.40 16.74 1.2M
2021-03-11 16.35 16.86 16.18 16.79 1.1M
2021-03-10 17.06 17.23 16.42 16.46 1.5M
2021-03-09 17.32 17.55 16.56 16.91 1.9M
2021-03-08 17.66 17.89 17.30 17.33 2.3M
2021-03-05 17.12 17.42 17.00 17.30 1.3M
2021-03-04 17.33 17.51 17.06 17.13 1.3M
2021-03-03 17.22 17.48 17.10 17.32 1.5M
2021-03-02 16.89 17.67 16.72 17.20 3.3M
2021-03-01 16.40 16.94 16.19 16.90 1.6M
2021-02-26 16.38 16.66 16.28 16.39 1.7M
2021-02-25 16.51 16.77 16.27 16.47 1.5M
2021-02-24 16.46 16.80 16.30 16.47 2.0M
2021-02-23 16.64 16.90 16.21 16.45 2.0M
2021-02-22 16.82 17.17 16.70 16.70 2.1M
2021-02-19 16.54 16.87 16.11 16.82 1.9M
2021-02-18 16.40 16.53 16.01 16.40 1.5M
2021-02-10 15.60 16.10 15.45 15.98 1.5M
2021-02-09 14.98 15.71 14.98 15.57 1.5M
2021-02-08 14.91 15.15 14.66 14.94 1.4M
2021-02-05 15.36 15.73 14.87 14.90 1.9M
2021-02-04 16.26 16.30 15.10 15.26 3.4M
2021-02-03 17.23 17.23 16.27 16.27 2.9M
2021-02-02 17.33 17.33 17.04 17.23 1.9M
2021-02-01 17.03 17.50 17.03 17.17 2.0M
2021-01-29 17.64 17.86 16.88 17.40 2.2M
2021-01-28 17.53 17.98 17.38 17.61 1.7M
2021-01-27 17.76 18.14 17.35 17.85 2.9M
2021-01-26 17.30 17.52 17.19 17.38 1.9M
2021-01-25 17.70 17.84 17.27 17.34 2.5M
2021-01-22 18.18 18.36 17.64 17.88 3.0M
2021-01-21 18.26 18.53 18.10 18.32 2.3M
2021-01-20 18.23 18.31 17.97 18.29 1.5M
2021-01-19 18.13 18.41 18.12 18.23 1.7M
2021-01-18 18.41 18.64 18.12 18.19 2.5M
2021-01-15 18.10 18.68 18.00 18.38 2.0M
2021-01-14 17.28 18.36 17.22 18.10 2.3M
2021-01-13 17.90 17.99 17.16 17.28 2.1M
2021-01-12 17.87 18.17 17.82 17.87 1.4M
2021-01-11 18.47 18.66 17.93 18.00 2.1M
2021-01-08 17.52 18.40 17.00 18.19 2.5M
2021-01-07 18.47 18.69 17.78 17.82 3.5M
2021-01-06 19.58 19.66 18.80 18.80 5.5M
2021-01-05 18.15 18.34 17.94 18.10 1.7M
2021-01-04 17.88 18.17 17.80 18.15 1.5M