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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.37 | 29.63 | 27.75 | 29.00 | +1.05% | 1.45 | 4.36% |
| 2025-07-22 | 29.35 | 29.50 | 28.50 | 28.70 | -3.24% | 1.45 | 4.37% |
| 2025-07-21 | 29.28 | 30.29 | 28.80 | 29.66 | -0.30% | 2.52 | 7.39% |
| 2025-07-18 | 29.15 | 30.47 | 28.93 | 29.75 | +2.91% | 2.82 | 8.21% |
| 2025-07-17 | 28.11 | 29.66 | 27.95 | 28.91 | +0.42% | 2.16 | 6.46% |
| 2025-07-16 | 27.90 | 29.58 | 27.43 | 28.79 | +2.82% | 3.06 | 9.29% |
| 2025-07-15 | 25.29 | 28.10 | 24.40 | 28.00 | +10.85% | 2.82 | 9.26% |
| 2025-07-14 | 25.51 | 25.61 | 24.95 | 25.26 | -1.25% | 0.62 | 2.15% |
| 2025-07-11 | 24.58 | 25.84 | 24.23 | 25.58 | +4.03% | 1.12 | 3.83% |
| 2025-07-10 | 24.76 | 24.99 | 24.42 | 24.59 | -0.69% | 0.45 | 1.60% |
| 2025-07-09 | 24.80 | 25.34 | 24.53 | 24.76 | +0.41% | 0.57 | 1.98% |
| 2025-07-08 | 24.44 | 24.70 | 23.99 | 24.66 | +1.61% | 0.42 | 1.47% |
| 2025-07-07 | 24.22 | 24.42 | 23.93 | 24.27 | +0.21% | 0.37 | 1.33% |
| 2025-07-04 | 24.99 | 24.99 | 24.06 | 24.22 | -2.65% | 0.77 | 2.75% |
| 2025-07-03 | 24.76 | 25.28 | 24.46 | 24.88 | +0.32% | 1.03 | 3.60% |
| 2025-07-02 | 25.78 | 25.78 | 24.68 | 24.80 | -3.54% | 0.83 | 2.89% |
| 2025-07-01 | 26.74 | 26.74 | 25.36 | 25.71 | -2.58% | 0.89 | 3.00% |
| 2025-06-30 | 25.66 | 26.63 | 25.53 | 26.39 | +3.57% | 1.01 | 3.35% |
| 2025-06-27 | 25.08 | 26.64 | 24.81 | 25.48 | +1.64% | 1.12 | 3.78% |
| 2025-06-26 | 25.53 | 25.87 | 24.78 | 25.07 | +0.44% | 1.02 | 3.52% |