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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.11 | 29.13 | 27.97 | 28.15 | -3.20% | 1.37 | 4.20% |
| 2025-09-16 | 28.17 | 29.35 | 27.81 | 29.08 | +3.64% | 1.59 | 4.79% |
| 2025-09-15 | 28.96 | 28.96 | 27.99 | 28.06 | -2.30% | 1.17 | 3.60% |
| 2025-09-12 | 28.30 | 29.87 | 28.00 | 28.72 | +1.48% | 1.85 | 5.52% |
| 2025-09-11 | 27.25 | 28.66 | 27.01 | 28.30 | +3.89% | 1.66 | 5.14% |
| 2025-09-10 | 26.38 | 27.71 | 26.07 | 27.24 | +4.29% | 1.86 | 5.93% |
| 2025-09-09 | 26.97 | 26.97 | 25.90 | 26.12 | -2.65% | 0.89 | 2.92% |
| 2025-09-08 | 26.34 | 27.03 | 26.11 | 26.83 | +1.78% | 1.11 | 3.64% |
| 2025-09-05 | 25.99 | 26.50 | 25.41 | 26.36 | +2.01% | 1.17 | 3.93% |
| 2025-09-04 | 26.41 | 26.99 | 25.46 | 25.84 | -1.79% | 1.18 | 3.87% |
| 2025-09-03 | 28.00 | 28.20 | 26.22 | 26.31 | -5.67% | 1.87 | 6.00% |
| 2025-09-02 | 29.35 | 29.35 | 27.60 | 27.89 | -4.58% | 1.72 | 5.29% |
| 2025-09-01 | 30.06 | 30.97 | 29.17 | 29.23 | -2.66% | 1.76 | 5.10% |
| 2025-08-29 | 30.77 | 30.88 | 29.47 | 30.03 | -2.94% | 2.15 | 6.20% |
| 2025-08-28 | 30.85 | 31.86 | 29.63 | 30.94 | +0.19% | 2.65 | 7.48% |
| 2025-08-27 | 32.81 | 33.25 | 30.76 | 30.88 | -2.15% | 3.22 | 8.69% |
| 2025-08-26 | 31.38 | 32.46 | 30.96 | 31.56 | +0.06% | 2.25 | 6.12% |
| 2025-08-25 | 32.63 | 33.30 | 31.29 | 31.54 | -3.34% | 4.57 | 12.41% |
| 2025-08-22 | 31.45 | 33.00 | 31.28 | 32.63 | +3.98% | 3.10 | 8.29% |
| 2025-08-21 | 30.84 | 32.60 | 30.84 | 31.38 | +1.06% | 2.28 | 6.21% |