网达软件

603189
🏛️ 中国 →
21.53
最后更新: 2025-09-26
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
2025-09-26 22.44 22.49 21.31 21.53 14.2M
2025-09-25 22.45 23.49 22.18 22.18 25.7M
2025-09-24 20.84 23.34 20.84 22.73 35.3M
2025-09-23 23.50 23.60 21.22 21.22 29.1M
2025-09-22 22.22 24.07 22.10 23.58 34.7M
2025-09-19 20.62 22.49 20.48 21.88 17.4M
2025-09-18 21.33 21.67 20.56 20.65 10.2M
2025-09-17 21.02 21.82 20.84 21.31 8.4M
2025-09-16 20.79 21.32 20.50 21.11 6.7M
2025-09-15 21.25 21.32 20.65 20.78 6.6M
2025-09-12 21.80 21.97 21.12 21.24 11.8M
2025-09-11 20.00 21.63 19.73 21.12 15.9M
2025-09-10 20.13 20.43 20.00 20.12 6.2M
2025-09-09 21.00 21.13 20.08 20.10 8.7M
2025-09-08 20.25 21.02 20.06 20.86 9.8M
2025-09-05 20.20 20.28 19.57 20.27 7.9M
2025-09-04 20.72 20.87 19.66 19.92 11.0M
2025-09-03 21.36 21.50 20.41 20.51 13.0M
2025-09-02 23.42 23.42 21.20 21.35 26.1M
2025-09-01 22.55 23.90 21.80 23.55 25.4M
2025-08-29 22.80 23.50 22.51 22.75 14.2M
2025-08-28 21.85 23.20 21.81 23.09 21.5M
2025-08-27 22.39 22.87 21.84 21.84 15.4M
2025-08-26 21.66 22.98 21.60 22.43 19.6M
2025-08-25 22.47 22.47 21.48 21.74 17.6M
2025-08-22 21.95 22.10 21.66 21.96 15.4M
2025-08-21 22.70 22.91 21.96 22.13 17.4M
2025-08-20 22.50 22.91 22.21 22.64 14.3M
2025-08-19 22.75 23.29 22.66 22.66 17.7M
2025-08-18 22.68 23.97 22.30 23.06 24.5M
2025-08-15 21.10 23.16 21.10 22.29 25.5M
2025-08-14 20.63 21.98 20.59 21.48 24.5M
2025-08-13 21.36 21.38 20.57 20.64 19.6M
2025-08-12 21.19 21.95 21.00 21.07 24.0M
2025-08-11 20.27 21.49 19.90 21.18 26.9M
2025-08-08 20.35 20.71 19.71 20.10 22.5M
2025-08-07 20.44 21.27 20.20 20.75 36.2M
2025-08-06 19.71 21.89 19.31 20.67 51.1M
2025-08-05 19.41 19.93 19.15 19.90 13.5M
2025-08-04 19.34 19.49 19.02 19.42 10.9M
2025-08-01 18.80 19.48 18.61 19.35 16.8M
2025-07-31 18.72 18.98 18.65 18.74 9.0M
2025-07-30 18.84 19.15 18.38 18.75 9.9M
2025-07-29 18.89 19.21 18.83 18.95 9.8M
2025-07-28 19.18 19.18 18.56 19.06 13.0M
2025-07-25 18.28 19.06 18.18 18.80 16.7M
2025-07-24 17.65 18.65 17.65 18.35 15.1M
2025-07-23 17.95 17.96 17.59 17.62 7.1M
2025-07-22 18.12 18.17 17.80 17.98 6.3M
2025-07-21 18.14 18.47 17.98 18.17 9.5M
2025-07-18 18.00 18.32 17.91 18.20 10.1M
2025-07-17 18.05 18.98 17.85 18.27 18.0M
2025-07-16 17.87 18.08 17.77 18.05 8.0M
2025-07-15 17.89 17.90 17.47 17.87 7.3M
2025-07-14 17.79 17.95 17.70 17.91 6.6M
2025-07-11 17.58 17.90 17.32 17.80 7.8M
2025-07-10 17.51 17.73 17.41 17.63 4.8M
2025-07-09 17.78 17.83 17.54 17.59 5.5M
2025-07-08 17.31 17.97 17.25 17.72 8.3M
2025-07-07 17.30 17.52 17.12 17.36 6.2M
2025-07-04 17.51 17.69 17.27 17.61 8.6M
2025-07-03 17.66 17.84 17.50 17.58 5.8M
2025-07-02 17.32 17.79 17.12 17.74 11.0M
2025-07-01 17.40 18.80 17.26 17.75 17.9M
2025-06-30 17.10 17.43 16.96 17.37 6.5M
2025-06-27 17.14 17.22 16.98 16.99 5.4M
2025-06-26 17.21 17.30 17.06 17.08 5.5M
2025-06-25 16.90 17.18 16.80 17.17 6.9M
2025-06-24 16.29 17.05 16.25 16.89 8.1M
2025-06-23 15.83 16.39 15.75 16.29 5.9M
2025-06-20 16.40 16.47 15.88 15.90 7.4M
2025-06-19 16.70 16.90 16.35 16.41 4.6M
2025-06-18 16.82 16.97 16.69 16.79 3.9M
2025-06-17 17.10 17.13 16.86 16.95 4.4M
2025-06-16 16.70 17.17 16.68 17.15 5.1M
2025-06-13 17.15 17.22 16.78 16.81 6.1M
2025-06-12 17.26 17.42 17.08 17.23 4.7M
2025-06-11 17.31 17.51 17.21 17.25 4.3M
2025-06-10 17.73 17.77 17.01 17.26 8.8M
2025-06-09 17.73 17.93 17.62 17.77 5.0M
2025-06-06 17.73 17.87 17.59 17.73 4.6M
2025-06-05 17.70 17.93 17.58 17.85 5.9M
2025-06-04 17.59 17.75 17.41 17.64 5.2M
2025-06-03 17.00 17.60 16.96 17.45 7.7M
2025-05-30 17.86 17.86 17.10 17.15 8.4M
2025-05-29 17.35 17.95 17.27 17.82 8.0M
2025-05-28 17.69 17.87 17.35 17.42 7.0M
2025-05-27 17.82 17.82 17.51 17.70 6.1M
2025-05-26 17.90 17.94 17.59 17.93 8.9M
2025-05-23 18.25 18.49 17.69 17.69 11.4M
2025-05-22 18.49 18.96 18.20 18.25 9.7M
2025-05-21 18.82 18.99 18.38 18.51 9.3M
2025-05-20 18.90 19.09 18.58 18.83 10.5M
2025-05-19 18.62 19.22 18.50 19.09 11.2M
2025-05-16 18.38 19.23 18.38 18.88 13.3M
2025-05-15 18.94 19.00 18.43 18.51 14.0M
2025-05-14 19.16 19.45 19.03 19.11 16.5M
2025-05-13 19.25 19.75 18.90 19.39 24.4M
2025-05-12 18.61 19.01 18.31 18.90 22.1M
2025-05-09 19.46 19.75 18.48 18.48 43.1M
2025-05-08 18.80 20.79 18.61 20.35 59.9M
2025-05-07 18.61 19.18 18.43 18.90 16.1M
2025-05-06 18.06 18.89 18.06 18.60 13.8M
2025-04-30 18.13 18.74 17.86 18.01 14.6M
2025-04-29 17.51 18.16 17.41 17.89 11.6M
2025-04-28 17.11 18.46 16.98 17.75 15.9M
2025-04-25 16.80 17.29 16.68 17.06 8.0M
2025-04-24 17.20 17.20 16.65 16.69 6.5M
2025-04-23 17.02 17.31 16.91 17.17 6.9M
2025-04-22 17.00 17.20 16.86 16.99 7.0M
2025-04-21 16.20 17.29 16.00 17.00 12.5M
2025-04-18 16.30 16.53 15.93 16.15 7.3M
2025-04-17 16.37 16.82 16.30 16.40 7.2M
2025-04-16 16.56 16.87 16.26 16.50 7.2M
2025-04-15 16.32 16.87 16.10 16.69 10.8M
2025-04-14 16.20 16.55 16.19 16.35 8.5M
2025-04-11 15.72 16.39 15.72 16.01 9.3M
2025-04-10 16.35 16.57 16.01 16.01 11.3M
2025-04-09 15.40 16.40 14.68 15.99 13.8M
2025-04-08 15.13 16.45 14.71 15.90 15.4M
2025-04-07 15.71 16.25 15.71 15.71 7.7M
2025-04-03 17.43 17.93 17.36 17.45 10.5M
2025-04-02 17.00 17.75 17.00 17.69 12.5M
2025-04-01 17.30 17.49 17.11 17.17 10.3M
2025-03-31 16.97 17.46 16.31 17.22 18.6M
2025-03-28 18.29 18.29 17.17 17.22 29.5M
2025-03-27 17.13 18.88 16.62 18.69 38.6M
2025-03-26 16.85 17.54 16.78 17.16 10.4M
2025-03-25 17.29 17.55 16.73 16.82 12.8M
2025-03-24 18.81 18.98 17.21 17.31 27.3M
2025-03-21 19.00 20.16 18.83 19.12 31.2M
2025-03-20 18.80 19.49 18.60 19.24 24.1M
2025-03-19 19.18 19.24 18.69 18.88 16.2M
2025-03-18 19.08 19.50 19.01 19.31 22.5M
2025-03-17 19.23 19.66 19.12 19.15 27.9M
2025-03-14 19.88 20.06 18.89 19.23 52.6M
2025-03-13 17.72 19.51 17.33 19.51 33.6M
2025-03-12 17.35 18.19 17.35 17.74 12.7M
2025-03-11 17.10 17.51 17.06 17.36 6.5M
2025-03-10 17.68 17.77 17.18 17.46 8.9M
2025-03-07 18.03 18.24 17.57 17.78 10.7M
2025-03-06 17.37 18.30 17.37 18.10 14.7M
2025-03-05 17.27 17.57 17.12 17.36 10.9M
2025-03-04 16.50 17.39 16.48 17.28 13.1M
2025-03-03 17.36 17.66 16.58 16.75 19.0M
2025-02-28 18.47 18.47 17.20 17.35 17.0M
2025-02-27 18.28 19.38 17.85 18.65 26.1M
2025-02-26 19.76 19.86 18.28 18.46 29.0M
2025-02-25 17.67 19.05 17.40 18.97 31.2M
2025-02-24 18.22 18.33 17.68 17.94 15.7M
2025-02-21 17.45 18.67 17.35 18.38 24.3M
2025-02-20 17.63 17.90 17.45 17.57 14.0M
2025-02-19 16.84 18.12 16.84 17.49 25.1M
2025-02-18 18.70 18.70 17.44 17.44 28.3M
2025-02-17 18.40 19.91 17.89 19.38 52.3M
2025-02-14 17.70 18.50 17.34 18.10 29.9M
2025-02-13 17.61 17.66 17.03 17.26 18.7M
2025-02-12 17.21 18.45 17.12 17.70 24.8M
2025-02-11 17.48 17.66 17.08 17.22 24.6M
2025-02-10 16.40 17.84 16.22 17.84 18.6M
2025-02-07 16.01 16.50 15.93 16.22 15.8M
2025-02-06 15.74 16.12 15.46 16.12 12.1M
2025-02-05 15.68 15.88 15.38 15.74 10.6M
2025-01-27 15.42 15.55 15.12 15.25 8.0M
2025-01-24 14.74 15.31 14.52 15.31 12.5M
2025-01-23 14.69 15.18 14.65 14.65 9.2M
2025-01-22 14.60 14.78 14.47 14.56 5.2M
2025-01-21 14.72 14.79 14.43 14.69 4.9M
2025-01-20 14.75 14.88 14.46 14.64 5.4M
2025-01-17 14.45 14.64 14.34 14.45 4.6M
2025-01-16 14.74 14.97 14.43 14.50 6.9M
2025-01-15 14.49 14.75 14.40 14.61 6.7M
2025-01-14 13.85 14.53 13.84 14.49 8.0M
2025-01-13 13.46 13.82 13.19 13.70 4.5M
2025-01-10 14.12 14.33 13.67 13.68 6.2M
2025-01-09 13.90 14.29 13.85 14.23 7.0M
2025-01-08 14.03 14.20 13.50 13.98 7.9M
2025-01-07 13.47 14.02 13.45 14.00 6.3M
2025-01-06 13.70 13.76 13.21 13.44 7.0M
2025-01-03 14.70 14.91 13.76 13.78 7.8M
2025-01-02 14.79 15.17 14.47 14.65 7.6M