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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.95 | 25.01 | 24.09 | 24.35 | -2.72% | 1.15 | 4.10% |
| 2026-04-21 | 24.50 | 26.47 | 24.25 | 25.03 | -1.84% | 2.23 | 7.58% |
| 2026-04-20 | 24.97 | 26.00 | 24.86 | 25.50 | +1.31% | 0.76 | 2.57% |
| 2026-04-17 | 25.00 | 25.58 | 24.91 | 25.17 | +0.32% | 0.73 | 2.51% |
| 2026-04-16 | 24.64 | 25.46 | 24.43 | 25.09 | +1.78% | 1.28 | 4.42% |
| 2026-04-15 | 24.30 | 25.32 | 23.88 | 24.65 | +1.57% | 1.32 | 4.62% |
| 2026-04-14 | 24.30 | 24.59 | 23.90 | 24.27 | +1.21% | 0.85 | 3.06% |
| 2026-04-13 | 23.57 | 24.38 | 23.14 | 23.98 | +2.26% | 1.60 | 5.83% |
| 2026-04-10 | 23.80 | 24.79 | 23.40 | 23.45 | -0.76% | 1.99 | 7.20% |
| 2026-04-09 | 23.88 | 24.56 | 23.13 | 23.63 | -1.42% | 1.53 | 5.58% |
| 2026-04-08 | 23.00 | 24.49 | 22.65 | 23.97 | +6.01% | 2.00 | 7.28% |
| 2026-04-07 | 20.80 | 23.05 | 20.80 | 22.61 | +7.67% | 1.23 | 4.81% |
| 2026-04-03 | 21.74 | 21.74 | 20.75 | 21.00 | -2.05% | 0.57 | 2.37% |
| 2026-04-02 | 22.04 | 22.33 | 21.17 | 21.44 | -3.90% | 0.76 | 3.03% |
| 2026-04-01 | 22.40 | 22.60 | 21.88 | 22.31 | +3.53% | 0.89 | 3.48% |
| 2026-03-31 | 21.60 | 22.01 | 21.31 | 21.55 | +0.42% | 0.80 | 3.23% |
| 2026-03-30 | 21.29 | 21.53 | 20.85 | 21.46 | -0.19% | 0.52 | 2.13% |
| 2026-03-27 | 21.09 | 21.67 | 20.69 | 21.50 | +1.65% | 0.50 | 2.04% |
| 2026-03-26 | 22.08 | 22.08 | 21.05 | 21.15 | -3.38% | 0.56 | 2.26% |
| 2026-03-25 | 21.63 | 22.39 | 21.63 | 21.89 | +1.16% | 0.78 | 3.08% |