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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.46 | 24.97 | 23.36 | 24.29 | -5.70% | 4.72 | 7.50% |
| 2025-08-19 | 26.47 | 26.82 | 25.54 | 25.76 | -2.75% | 4.75 | 6.89% |
| 2025-08-18 | 23.66 | 27.45 | 23.56 | 26.49 | +15.75% | 9.09 | 13.40% |
| 2025-08-15 | 21.37 | 23.09 | 21.27 | 22.88 | +6.56% | 3.99 | 6.77% |
| 2025-08-14 | 21.96 | 22.22 | 21.45 | 21.47 | -1.87% | 2.32 | 4.04% |
| 2025-08-13 | 21.91 | 22.16 | 21.78 | 21.88 | -0.14% | 1.81 | 3.12% |
| 2025-08-12 | 22.05 | 22.15 | 21.52 | 21.91 | -0.68% | 1.90 | 3.31% |
| 2025-08-11 | 21.95 | 22.31 | 21.76 | 22.06 | +0.45% | 2.02 | 3.47% |
| 2025-08-08 | 22.76 | 22.86 | 21.74 | 21.96 | -4.31% | 2.54 | 4.37% |
| 2025-08-07 | 23.12 | 23.49 | 22.46 | 22.95 | -0.13% | 2.70 | 4.46% |
| 2025-08-06 | 22.84 | 23.08 | 22.53 | 22.98 | 0.00% | 2.12 | 3.52% |
| 2025-08-05 | 23.38 | 23.59 | 22.61 | 22.98 | -2.71% | 3.14 | 5.19% |
| 2025-08-04 | 22.34 | 23.66 | 22.16 | 23.62 | +3.59% | 4.36 | 7.18% |
| 2025-08-01 | 23.23 | 23.44 | 21.71 | 22.80 | +1.06% | 4.58 | 7.72% |
| 2025-07-31 | 21.14 | 23.83 | 21.14 | 22.56 | +6.60% | 6.19 | 10.48% |
| 2025-07-30 | 21.86 | 21.94 | 20.86 | 21.16 | -3.20% | 2.54 | 4.53% |
| 2025-07-29 | 21.58 | 21.91 | 21.09 | 21.86 | +0.55% | 2.11 | 3.73% |
| 2025-07-28 | 21.97 | 22.15 | 21.30 | 21.74 | -1.04% | 1.71 | 3.00% |
| 2025-07-25 | 21.86 | 22.33 | 21.29 | 21.97 | +1.43% | 3.02 | 5.24% |
| 2025-07-24 | 21.22 | 21.72 | 21.22 | 21.66 | +1.40% | 1.85 | 3.27% |