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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.91 | 22.03 | 20.80 | 21.36 | +1.13% | 2.48 | 4.38% |
| 2025-07-22 | 21.58 | 21.75 | 20.98 | 21.12 | -2.31% | 1.84 | 3.30% |
| 2025-07-21 | 22.66 | 22.66 | 21.56 | 21.62 | -2.04% | 2.20 | 3.82% |
| 2025-07-18 | 22.41 | 22.73 | 22.01 | 22.07 | -0.41% | 2.42 | 4.12% |
| 2025-07-17 | 21.99 | 22.45 | 21.66 | 22.16 | +0.77% | 2.25 | 3.87% |
| 2025-07-16 | 21.88 | 22.70 | 21.64 | 21.99 | -1.17% | 3.48 | 5.99% |
| 2025-07-15 | 20.65 | 22.56 | 20.37 | 22.25 | +6.75% | 4.60 | 8.15% |
| 2025-07-14 | 21.12 | 21.17 | 20.48 | 20.84 | -1.93% | 2.33 | 4.25% |
| 2025-07-11 | 20.36 | 22.24 | 20.27 | 21.25 | +6.93% | 4.91 | 8.80% |
| 2025-07-10 | 19.77 | 20.07 | 19.42 | 19.88 | +0.25% | 1.36 | 2.62% |
| 2025-07-09 | 20.07 | 20.22 | 19.69 | 19.83 | -1.44% | 1.54 | 2.94% |
| 2025-07-08 | 19.76 | 20.26 | 19.63 | 20.12 | +1.51% | 1.38 | 2.62% |
| 2025-07-07 | 19.60 | 20.37 | 19.39 | 19.82 | +0.71% | 1.62 | 3.08% |
| 2025-07-04 | 19.67 | 20.11 | 19.28 | 19.68 | +0.05% | 1.66 | 3.19% |
| 2025-07-03 | 19.62 | 19.92 | 19.42 | 19.67 | +0.46% | 1.00 | 1.94% |
| 2025-07-02 | 20.13 | 20.16 | 19.40 | 19.58 | -2.78% | 1.05 | 2.02% |
| 2025-07-01 | 20.67 | 20.70 | 19.72 | 20.14 | -1.80% | 1.71 | 3.23% |
| 2025-06-30 | 20.30 | 20.76 | 20.30 | 20.51 | +1.13% | 1.34 | 2.47% |
| 2025-06-27 | 20.67 | 21.24 | 20.22 | 20.28 | -2.40% | 1.93 | 3.56% |
| 2025-06-26 | 21.15 | 21.29 | 20.74 | 20.77 | -1.79% | 2.19 | 3.98% |