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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.10 | 27.20 | 25.25 | 25.32 | -5.38% | 1.83 | 6.21% |
| 2026-02-13 | 26.85 | 27.80 | 26.62 | 26.76 | -0.19% | 1.25 | 3.99% |
| 2026-02-12 | 26.48 | 27.15 | 25.95 | 26.81 | +1.82% | 1.24 | 4.04% |
| 2026-02-11 | 26.47 | 26.87 | 26.27 | 26.33 | -0.27% | 1.00 | 3.27% |
| 2026-02-10 | 26.59 | 26.92 | 26.00 | 26.40 | -0.56% | 1.11 | 3.64% |
| 2026-02-09 | 26.73 | 26.98 | 26.36 | 26.55 | +2.47% | 1.28 | 4.18% |
| 2026-02-06 | 26.40 | 26.45 | 25.78 | 25.91 | -1.97% | 0.99 | 3.28% |
| 2026-02-05 | 26.34 | 26.97 | 26.21 | 26.43 | -0.56% | 1.01 | 3.31% |
| 2026-02-04 | 27.37 | 27.50 | 26.15 | 26.58 | -3.83% | 1.83 | 5.96% |
| 2026-02-03 | 27.36 | 27.85 | 27.02 | 27.64 | +2.07% | 1.45 | 4.58% |
| 2026-02-02 | 27.79 | 28.19 | 27.06 | 27.08 | -2.76% | 1.78 | 5.63% |
| 2026-01-30 | 29.39 | 29.39 | 27.49 | 27.85 | -4.00% | 1.73 | 5.35% |
| 2026-01-29 | 28.81 | 30.88 | 27.97 | 29.01 | +1.54% | 2.28 | 6.69% |
| 2026-01-28 | 29.54 | 30.11 | 28.32 | 28.57 | -3.87% | 1.85 | 5.54% |
| 2026-01-27 | 30.19 | 30.33 | 28.60 | 29.72 | -0.93% | 1.78 | 5.27% |
| 2026-01-26 | 30.76 | 31.65 | 29.50 | 30.00 | -0.73% | 2.26 | 6.50% |
| 2026-01-23 | 30.15 | 31.65 | 29.67 | 30.22 | +0.53% | 1.91 | 5.41% |
| 2026-01-22 | 29.25 | 30.59 | 28.95 | 30.06 | +3.23% | 1.78 | 5.15% |
| 2026-01-21 | 31.02 | 31.02 | 29.10 | 29.12 | -5.39% | 2.42 | 7.05% |
| 2026-01-20 | 31.90 | 32.45 | 30.36 | 30.78 | -3.42% | 2.20 | 6.12% |