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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.85 | 24.85 | 23.72 | 23.92 | -2.21% | 0.88 | 3.20% |
| 2025-11-19 | 25.05 | 25.39 | 24.29 | 24.46 | -2.47% | 1.05 | 3.69% |
| 2025-11-18 | 24.69 | 25.47 | 24.37 | 25.08 | +1.01% | 1.19 | 4.12% |
| 2025-11-17 | 23.65 | 24.95 | 23.65 | 24.83 | +4.55% | 1.22 | 4.33% |
| 2025-11-14 | 24.56 | 24.56 | 23.70 | 23.75 | -2.66% | 1.03 | 3.71% |
| 2025-11-13 | 24.44 | 24.83 | 24.19 | 24.40 | -0.49% | 0.88 | 3.11% |
| 2025-11-12 | 24.81 | 24.98 | 24.26 | 24.52 | -1.57% | 0.91 | 3.23% |
| 2025-11-11 | 25.25 | 25.68 | 24.69 | 24.91 | -1.89% | 1.01 | 3.50% |
| 2025-11-10 | 25.01 | 25.66 | 24.81 | 25.39 | +0.91% | 0.98 | 3.38% |
| 2025-11-07 | 25.81 | 25.97 | 25.01 | 25.16 | -2.97% | 1.03 | 3.53% |
| 2025-11-06 | 25.92 | 26.13 | 25.40 | 25.93 | -0.61% | 1.17 | 3.92% |
| 2025-11-05 | 26.15 | 26.30 | 25.41 | 26.09 | -0.69% | 1.33 | 4.46% |
| 2025-11-04 | 26.20 | 26.56 | 25.91 | 26.27 | -0.72% | 1.46 | 4.83% |
| 2025-11-03 | 26.31 | 26.71 | 25.95 | 26.46 | +0.80% | 2.08 | 6.88% |
| 2025-10-31 | 24.52 | 26.80 | 24.01 | 26.25 | +6.84% | 3.10 | 10.37% |
| 2025-10-30 | 23.50 | 25.29 | 23.40 | 24.57 | +4.55% | 2.76 | 9.76% |
| 2025-10-29 | 24.00 | 24.00 | 23.25 | 23.50 | -1.88% | 1.38 | 5.08% |
| 2025-10-28 | 23.13 | 24.55 | 23.00 | 23.95 | +3.55% | 2.13 | 7.68% |
| 2025-10-27 | 23.41 | 23.50 | 22.50 | 23.13 | -0.22% | 1.13 | 4.26% |
| 2025-10-24 | 23.12 | 23.44 | 23.07 | 23.18 | +0.52% | 0.75 | 2.82% |