新致软件 sh.688590
16.63
-4.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.20 | 17.49 | 16.46 | 16.63 | -4.92% | 2.12 | 4.49% |
| 2026-05-22 | 16.42 | 17.88 | 16.00 | 17.49 | +7.17% | 3.26 | 6.85% |
| 2026-05-21 | 17.51 | 17.94 | 16.28 | 16.32 | -6.74% | 2.59 | 5.39% |
| 2026-05-20 | 17.95 | 17.97 | 17.00 | 17.50 | -2.51% | 3.17 | 6.50% |
| 2026-05-19 | 18.45 | 19.14 | 17.93 | 17.95 | 0.00% | 5.10 | 9.86% |
| 2026-05-18 | 16.10 | 18.15 | 16.10 | 17.95 | +10.94% | 4.85 | 9.93% |
| 2026-05-15 | 16.06 | 16.75 | 16.00 | 16.18 | +0.75% | 2.12 | 4.58% |
| 2026-05-14 | 16.48 | 16.69 | 16.06 | 16.06 | -2.07% | 1.83 | 3.99% |
| 2026-05-13 | 15.68 | 16.79 | 15.43 | 16.40 | +4.59% | 3.03 | 6.64% |
| 2026-05-12 | 15.75 | 16.46 | 15.47 | 15.68 | -0.44% | 2.06 | 4.61% |
| 2026-05-11 | 15.98 | 16.25 | 15.52 | 15.75 | -1.44% | 1.66 | 3.74% |
| 2026-05-08 | 15.72 | 16.44 | 15.65 | 15.98 | +1.91% | 2.10 | 4.65% |
| 2026-05-07 | 15.28 | 15.71 | 15.14 | 15.68 | +2.22% | 1.42 | 3.26% |
| 2026-05-06 | 14.99 | 15.56 | 14.90 | 15.34 | +3.16% | 1.72 | 3.97% |
| 2026-04-30 | 14.49 | 15.06 | 14.40 | 14.87 | +2.62% | 1.76 | 4.19% |
| 2026-04-29 | 13.50 | 14.68 | 13.50 | 14.49 | +4.09% | 1.83 | 4.54% |
| 2026-04-28 | 14.29 | 14.40 | 13.89 | 13.92 | -3.47% | 0.98 | 2.48% |
| 2026-04-27 | 14.10 | 14.57 | 13.81 | 14.42 | +1.05% | 1.20 | 2.99% |
| 2026-04-24 | 14.35 | 14.41 | 13.90 | 14.27 | -1.11% | 1.53 | 3.84% |
| 2026-04-23 | 14.65 | 14.86 | 14.25 | 14.43 | -2.43% | 0.98 | 2.40% |