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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.55 | 32.50 | 30.20 | 31.87 | +2.77% | 2.64 | 7.21% |
| 2026-01-16 | 30.38 | 32.25 | 29.72 | 31.01 | +0.36% | 3.47 | 9.73% |
| 2026-01-15 | 32.14 | 32.30 | 30.10 | 30.90 | -4.72% | 4.59 | 12.87% |
| 2026-01-14 | 31.55 | 35.35 | 31.55 | 32.43 | +2.08% | 6.77 | 17.62% |
| 2026-01-13 | 35.00 | 35.92 | 31.25 | 31.77 | -5.42% | 7.08 | 18.82% |
| 2026-01-12 | 29.99 | 33.98 | 29.00 | 33.59 | +17.04% | 4.83 | 13.48% |
| 2026-01-09 | 27.36 | 29.21 | 27.21 | 28.70 | +5.48% | 2.32 | 7.14% |
| 2026-01-08 | 26.35 | 27.89 | 26.11 | 27.21 | +3.93% | 2.07 | 6.63% |
| 2026-01-07 | 26.37 | 26.50 | 25.79 | 26.18 | -0.72% | 0.91 | 3.01% |
| 2026-01-06 | 26.37 | 26.93 | 25.75 | 26.37 | -0.53% | 1.36 | 4.49% |
| 2026-01-05 | 25.30 | 26.68 | 25.16 | 26.51 | +4.25% | 2.18 | 7.29% |
| 2025-12-31 | 23.82 | 25.87 | 23.75 | 25.43 | +7.12% | 1.99 | 6.92% |
| 2025-12-30 | 23.65 | 24.54 | 23.61 | 23.74 | +1.98% | 1.15 | 4.15% |
| 2025-12-29 | 23.21 | 23.46 | 22.90 | 23.28 | +0.30% | 0.54 | 2.00% |
| 2025-12-26 | 23.16 | 23.53 | 23.00 | 23.21 | -0.26% | 0.47 | 1.76% |
| 2025-12-25 | 22.98 | 23.30 | 22.86 | 23.27 | +1.62% | 0.48 | 1.78% |
| 2025-12-24 | 22.39 | 22.96 | 22.39 | 22.90 | +1.33% | 0.37 | 1.42% |
| 2025-12-23 | 22.81 | 22.98 | 22.45 | 22.60 | -1.09% | 0.49 | 1.89% |
| 2025-12-22 | 22.95 | 23.35 | 22.68 | 22.85 | +0.26% | 0.49 | 1.85% |
| 2025-12-19 | 22.72 | 23.40 | 22.72 | 22.79 | +0.31% | 0.61 | 2.32% |