网达软件(603189) 历史交易数据
| 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(%) |
| 2021-03-01 | 16.40 | 16.94 | 16.19 | 16.90 | 0.51 | 3.11 | 15,704 | 2,634 | 4.58 | 0.71 |
| 2021-02-26 | 16.38 | 16.66 | 16.28 | 16.39 | -0.08 | -0.49 | 16,914 | 2,785 | 2.31 | 0.77 |
| 2021-02-25 | 16.51 | 16.77 | 16.27 | 16.47 | 0.00 | 0.00 | 14,603 | 2,400 | 3.04 | 0.66 |
| 2021-02-24 | 16.46 | 16.80 | 16.30 | 16.47 | 0.02 | 0.12 | 20,190 | 3,348 | 3.04 | 0.91 |
| 2021-02-23 | 16.64 | 16.90 | 16.21 | 16.45 | -0.25 | -1.50 | 19,763 | 3,265 | 4.13 | 0.90 |
| 2021-02-22 | 16.82 | 17.17 | 16.70 | 16.70 | -0.12 | -0.71 | 21,454 | 3,641 | 2.79 | 0.97 |
| 2021-02-19 | 16.54 | 16.87 | 16.11 | 16.82 | 0.42 | 2.56 | 18,568 | 3,096 | 4.63 | 0.84 |
| 2021-02-18 | 16.40 | 16.53 | 16.01 | 16.40 | 0.42 | 2.63 | 14,843 | 2,430 | 3.25 | 0.67 |
| 2021-02-10 | 15.60 | 16.10 | 15.45 | 15.98 | 0.41 | 2.63 | 14,724 | 2,341 | 4.17 | 0.67 |
| 2021-02-09 | 14.98 | 15.71 | 14.98 | 15.57 | 0.63 | 4.22 | 15,297 | 2,348 | 4.89 | 0.69 |
| 2021-02-08 | 14.91 | 15.15 | 14.66 | 14.94 | 0.04 | 0.27 | 13,823 | 2,070 | 3.29 | 0.63 |
| 2021-02-05 | 15.36 | 15.73 | 14.87 | 14.90 | -0.36 | -2.36 | 19,264 | 2,943 | 5.64 | 0.87 |
| 2021-02-04 | 16.26 | 16.30 | 15.10 | 15.26 | -1.01 | -6.21 | 34,358 | 5,329 | 7.38 | 1.56 |
| 2021-02-03 | 17.23 | 17.23 | 16.27 | 16.27 | -0.96 | -5.57 | 28,578 | 4,778 | 5.57 | 1.29 |
| 2021-02-02 | 17.33 | 17.33 | 17.04 | 17.23 | 0.06 | 0.35 | 18,896 | 3,248 | 1.69 | 0.86 |
| 2021-02-01 | 17.03 | 17.50 | 17.03 | 17.17 | -0.23 | -1.32 | 19,509 | 3,348 | 2.70 | 0.88 |
| 2021-01-29 | 17.64 | 17.86 | 16.88 | 17.40 | -0.21 | -1.19 | 22,250 | 3,828 | 5.57 | 1.01 |
| 2021-01-28 | 17.53 | 17.98 | 17.38 | 17.61 | -0.24 | -1.34 | 16,932 | 3,003 | 3.36 | 0.77 |
| 2021-01-27 | 17.76 | 18.14 | 17.35 | 17.85 | 0.47 | 2.70 | 29,379 | 5,241 | 4.55 | 1.33 |
| 2021-01-26 | 17.30 | 17.52 | 17.19 | 17.38 | 0.04 | 0.23 | 18,504 | 3,212 | 1.90 | 0.84 |
| 2021-01-25 | 17.70 | 17.84 | 17.27 | 17.34 | -0.54 | -3.02 | 24,546 | 4,291 | 3.19 | 1.11 |
| 2021-01-22 | 18.18 | 18.36 | 17.64 | 17.88 | -0.44 | -2.40 | 30,054 | 5,351 | 3.93 | 1.36 |
| 2021-01-21 | 18.26 | 18.53 | 18.10 | 18.32 | 0.03 | 0.16 | 23,391 | 4,296 | 2.35 | 1.06 |
| 2021-01-20 | 18.23 | 18.31 | 17.97 | 18.29 | 0.06 | 0.33 | 15,409 | 2,794 | 1.87 | 0.70 |
| 2021-01-19 | 18.13 | 18.41 | 18.12 | 18.23 | 0.04 | 0.22 | 17,077 | 3,118 | 1.59 | 0.77 |
| 2021-01-18 | 18.41 | 18.64 | 18.12 | 18.19 | -0.19 | -1.03 | 25,053 | 4,573 | 2.83 | 1.13 |
| 2021-01-15 | 18.10 | 18.68 | 18.00 | 18.38 | 0.28 | 1.55 | 20,332 | 3,747 | 3.76 | 0.92 |
| 2021-01-14 | 17.28 | 18.36 | 17.22 | 18.10 | 0.82 | 4.75 | 23,391 | 4,175 | 6.60 | 1.06 |
| 2021-01-13 | 17.90 | 17.99 | 17.16 | 17.28 | -0.59 | -3.30 | 20,949 | 3,639 | 4.64 | 0.95 |
| 2021-01-12 | 17.87 | 18.17 | 17.82 | 17.87 | -0.13 | -0.72 | 14,322 | 2,569 | 1.94 | 0.65 |
| 2021-01-11 | 18.47 | 18.66 | 17.93 | 18.00 | -0.19 | -1.04 | 20,508 | 3,738 | 4.01 | 0.93 |
| 2021-01-08 | 17.52 | 18.40 | 17.00 | 18.19 | 0.37 | 2.08 | 25,459 | 4,592 | 7.86 | 1.15 |
| 2021-01-07 | 18.47 | 18.69 | 17.78 | 17.82 | -0.98 | -5.21 | 34,796 | 6,320 | 4.84 | 1.58 |
| 2021-01-06 | 19.58 | 19.66 | 18.80 | 18.80 | 0.70 | 3.87 | 55,219 | 10,594 | 4.75 | 2.50 |
| 2021-01-05 | 18.15 | 18.34 | 17.94 | 18.10 | -0.05 | -0.28 | 16,780 | 3,034 | 2.20 | 0.76 |
| 2021-01-04 | 17.88 | 18.17 | 17.80 | 18.15 | 0.23 | 1.28 | 14,626 | 2,632 | 2.06 | 0.66 |
