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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.80 | 31.98 | 30.11 | 31.05 | -3.66% | 2.72 | 7.67% |
| 2025-08-19 | 33.04 | 33.66 | 31.93 | 32.23 | -2.78% | 2.82 | 7.49% |
| 2025-08-18 | 31.18 | 33.78 | 31.00 | 33.15 | +6.59% | 5.14 | 13.63% |
| 2025-08-15 | 30.20 | 31.72 | 30.10 | 31.10 | +2.17% | 2.44 | 6.82% |
| 2025-08-14 | 31.91 | 32.00 | 30.18 | 30.44 | -4.52% | 2.23 | 6.23% |
| 2025-08-13 | 32.21 | 32.70 | 31.08 | 31.88 | -1.09% | 2.32 | 6.34% |
| 2025-08-12 | 34.25 | 34.55 | 32.00 | 32.23 | -5.43% | 3.07 | 8.11% |
| 2025-08-11 | 31.74 | 34.80 | 31.74 | 34.08 | +6.17% | 3.76 | 9.75% |
| 2025-08-08 | 32.85 | 32.93 | 30.93 | 32.10 | -4.46% | 3.24 | 8.83% |
| 2025-08-07 | 33.30 | 35.18 | 32.86 | 33.60 | +1.85% | 2.84 | 7.26% |
| 2025-08-06 | 32.70 | 33.50 | 31.60 | 32.99 | +0.76% | 2.28 | 6.08% |
| 2025-08-05 | 33.00 | 33.80 | 31.57 | 32.74 | -1.68% | 3.10 | 8.31% |
| 2025-08-04 | 30.31 | 33.68 | 29.96 | 33.30 | +7.25% | 3.01 | 8.19% |
| 2025-08-01 | 31.75 | 31.78 | 29.62 | 31.05 | +0.49% | 3.22 | 9.13% |
| 2025-07-31 | 30.40 | 32.13 | 30.11 | 30.90 | +4.01% | 2.37 | 6.64% |
| 2025-07-30 | 30.35 | 30.41 | 29.48 | 29.71 | -2.24% | 0.95 | 2.75% |
| 2025-07-29 | 30.25 | 31.26 | 29.88 | 30.39 | +0.60% | 1.06 | 3.04% |
| 2025-07-28 | 31.02 | 31.10 | 29.70 | 30.21 | -2.01% | 1.26 | 3.65% |
| 2025-07-25 | 30.04 | 32.13 | 29.56 | 30.83 | +2.63% | 1.97 | 5.50% |
| 2025-07-24 | 29.03 | 30.20 | 28.62 | 30.04 | +3.59% | 1.29 | 3.82% |