网达软件（603189）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-06	15.13	15.33	15.00	15.31	0.16	1.06	23,696	3,598	2.18	1.07
2019-12-05	14.92	15.27	14.80	15.15	0.30	2.02	25,512	3,844	3.17	1.16
2019-12-04	14.81	14.95	14.72	14.85	-0.05	-0.34	13,322	1,978	1.54	0.60
2019-12-03	14.69	14.90	14.45	14.90	0.22	1.50	17,855	2,630	3.07	0.81
2019-12-02	14.87	14.87	14.66	14.68	0.03	0.20	12,330	1,819	1.43	0.56
2019-11-29	14.55	14.80	14.51	14.65	0.07	0.48	18,541	2,718	1.99	0.84
2019-11-28	14.93	15.03	14.48	14.58	-0.35	-2.34	28,422	4,180	3.68	1.29
2019-11-27	15.31	15.31	14.87	14.93	-0.26	-1.71	20,534	3,077	2.90	0.93
2019-11-26	15.53	15.55	14.95	15.19	-0.14	-0.91	20,728	3,146	3.91	0.94
2019-11-25	15.85	15.96	15.23	15.33	-0.45	-2.85	19,582	3,022	4.63	0.89
2019-11-22	16.07	16.22	15.68	15.78	-0.34	-2.11	24,484	3,894	3.35	1.11
2019-11-21	15.80	16.26	15.80	16.12	0.19	1.19	25,730	4,133	2.89	1.17
2019-11-20	15.90	16.28	15.77	15.93	0.07	0.44	45,550	7,300	3.22	2.06
2019-11-19	15.38	16.08	15.25	15.86	0.56	3.66	40,024	6,274	5.42	1.81
2019-11-18	14.98	15.30	14.81	15.30	0.32	2.14	19,575	2,967	3.27	0.89
2019-11-15	15.27	15.27	14.93	14.98	-0.26	-1.71	17,186	2,593	2.23	0.78
2019-11-14	15.13	15.32	15.07	15.24	0.01	0.07	15,943	2,424	1.64	0.72
2019-11-13	15.55	15.55	15.17	15.23	-0.18	-1.17	11,880	1,812	2.47	0.54
2019-11-12	15.55	15.59	15.00	15.41	0.01	0.06	17,911	2,735	3.83	0.81
2019-11-11	16.12	16.12	15.40	15.40	-0.72	-4.47	26,602	4,152	4.47	1.20
2019-11-08	16.20	16.41	16.11	16.12	0.01	0.06	18,446	3,001	1.86	0.84
2019-11-07	16.11	16.28	15.88	16.11	0.05	0.31	18,072	2,910	2.49	0.82
2019-11-06	16.39	16.41	15.85	16.06	-0.33	-2.01	28,749	4,621	3.42	1.30
2019-11-05	16.56	16.77	16.05	16.39	-0.16	-0.97	23,930	3,908	4.35	1.08
2019-11-04	16.65	16.86	16.53	16.55	-0.08	-0.48	15,626	2,611	1.98	0.71
2019-11-01	16.48	16.75	16.30	16.63	0.00	0.00	17,850	2,967	2.71	0.81
2019-10-31	16.96	17.05	16.52	16.63	-0.45	-2.63	27,460	4,593	3.10	1.24
2019-10-30	17.05	17.30	16.68	17.08	0.03	0.18	31,523	5,367	3.64	1.43
2019-10-29	17.57	17.57	17.05	17.05	-0.37	-2.12	38,823	6,683	2.99	1.76
2019-10-28	17.28	17.45	17.00	17.42	0.70	4.19	54,091	9,351	2.69	2.45
2019-10-25	16.80	16.80	16.40	16.72	-0.19	-1.12	32,384	5,372	2.37	1.47
2019-10-24	16.84	17.18	16.68	16.91	-0.42	-2.42	49,480	8,368	2.89	2.24
2019-10-23	16.85	18.08	16.85	17.33	0.83	5.03	90,539	15,910	7.45	4.10
2019-10-22	16.33	16.58	16.26	16.50	0.20	1.23	18,311	3,014	1.96	0.83
2019-10-21	16.50	16.53	15.40	16.30	-0.23	-1.39	24,026	3,885	6.84	1.09
2019-10-18	16.97	17.21	16.52	16.53	-0.40	-2.36	29,112	4,888	4.08	1.32
2019-10-17	17.00	17.28	16.85	16.93	-0.07	-0.41	22,513	3,837	2.53	1.02
2019-10-16	16.91	17.15	16.80	17.00	0.10	0.59	19,604	3,326	2.07	0.89
2019-10-15	17.17	17.33	16.80	16.90	-0.40	-2.31	20,371	3,451	3.06	0.92
2019-10-14	17.30	17.45	17.15	17.30	0.16	0.93	33,129	5,734	1.75	1.50
2019-10-11	17.49	17.49	16.88	17.14	-0.03	-0.17	27,823	4,758	3.55	1.26
2019-10-10	16.99	17.27	16.99	17.17	0.19	1.12	26,732	4,583	1.65	1.21
2019-10-09	16.48	17.00	16.06	16.98	0.33	1.98	22,140	3,696	5.65	1.00
2019-10-08	16.87	16.98	16.60	16.65	-0.01	-0.06	16,086	2,705	2.28	0.73

起始日期	上市日
截止日期	今日

网达软件 (603189)

网达软件(603189) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值