致远互联 sh.688369
23.61
-0.38%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.70 | 24.10 | 23.10 | 23.61 | -0.38% | 0.90 | 3.32% |
| 2026-05-22 | 22.76 | 23.96 | 22.40 | 23.70 | +4.54% | 1.01 | 3.77% |
| 2026-05-21 | 24.39 | 24.86 | 22.52 | 22.67 | -7.05% | 1.13 | 4.14% |
| 2026-05-20 | 25.17 | 25.75 | 24.18 | 24.39 | -2.83% | 1.00 | 3.49% |
| 2026-05-19 | 23.65 | 25.13 | 23.56 | 25.10 | +5.91% | 1.37 | 4.88% |
| 2026-05-18 | 23.50 | 23.91 | 23.15 | 23.70 | +0.77% | 1.01 | 3.72% |
| 2026-05-15 | 23.90 | 24.42 | 23.42 | 23.52 | -2.00% | 0.98 | 3.57% |
| 2026-05-14 | 25.18 | 25.77 | 23.63 | 24.00 | -3.11% | 1.12 | 4.02% |
| 2026-05-13 | 24.70 | 25.20 | 24.10 | 24.77 | +0.77% | 0.87 | 3.05% |
| 2026-05-12 | 25.31 | 25.33 | 24.52 | 24.58 | -2.50% | 1.07 | 3.72% |
| 2026-05-11 | 25.99 | 25.99 | 24.99 | 25.21 | -1.75% | 1.11 | 3.81% |
| 2026-05-08 | 26.12 | 26.30 | 25.40 | 25.66 | -0.70% | 1.03 | 3.47% |
| 2026-05-07 | 25.01 | 26.13 | 24.78 | 25.84 | +3.65% | 0.92 | 3.10% |
| 2026-05-06 | 24.31 | 25.42 | 24.31 | 24.93 | +2.76% | 0.81 | 2.81% |
| 2026-04-30 | 24.20 | 24.68 | 24.00 | 24.26 | +0.12% | 0.60 | 2.15% |
| 2026-04-29 | 24.15 | 24.78 | 23.88 | 24.23 | +0.96% | 0.69 | 2.45% |
| 2026-04-28 | 24.28 | 24.60 | 23.65 | 24.00 | -1.52% | 0.67 | 2.43% |
| 2026-04-27 | 23.40 | 24.49 | 23.14 | 24.37 | +3.61% | 0.96 | 3.49% |
| 2026-04-24 | 23.69 | 23.78 | 22.90 | 23.52 | -0.59% | 0.81 | 3.02% |
| 2026-04-23 | 24.11 | 24.59 | 23.50 | 23.66 | -2.83% | 0.84 | 3.07% |