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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.55 | 21.22 | 19.33 | 21.15 | +8.72% | 3.23 | 5.99% |
| 2025-06-24 | 18.97 | 19.61 | 18.87 | 19.46 | +2.96% | 1.44 | 2.82% |
| 2025-06-23 | 18.04 | 19.21 | 17.88 | 18.90 | +4.18% | 1.54 | 3.14% |
| 2025-06-20 | 18.77 | 18.90 | 18.05 | 18.14 | -4.07% | 1.61 | 3.34% |
| 2025-06-19 | 19.57 | 20.06 | 18.72 | 18.91 | -2.37% | 1.71 | 3.37% |
| 2025-06-18 | 19.41 | 19.97 | 19.19 | 19.37 | -0.56% | 1.48 | 2.89% |
| 2025-06-17 | 20.27 | 20.96 | 19.45 | 19.48 | -3.70% | 2.71 | 5.11% |
| 2025-06-16 | 19.84 | 20.44 | 19.59 | 20.23 | +1.91% | 1.35 | 2.54% |
| 2025-06-13 | 20.47 | 20.65 | 19.70 | 19.85 | -3.21% | 1.18 | 2.24% |
| 2025-06-12 | 20.50 | 21.02 | 20.35 | 20.51 | -1.25% | 1.02 | 1.87% |
| 2025-06-11 | 20.55 | 21.09 | 20.17 | 20.76 | +1.22% | 1.37 | 2.50% |
| 2025-06-10 | 22.22 | 22.26 | 19.85 | 20.52 | -8.14% | 3.13 | 5.73% |
| 2025-06-09 | 22.52 | 23.11 | 22.19 | 22.33 | -0.36% | 2.11 | 3.56% |
| 2025-06-06 | 22.44 | 23.14 | 21.82 | 22.41 | -0.13% | 1.45 | 2.47% |
| 2025-06-05 | 21.32 | 22.62 | 21.18 | 22.44 | +5.14% | 2.35 | 4.03% |
| 2025-06-04 | 20.62 | 21.43 | 20.49 | 21.34 | +3.19% | 1.47 | 2.65% |
| 2025-06-03 | 20.99 | 21.43 | 20.59 | 20.69 | -0.86% | 0.99 | 1.79% |
| 2025-05-30 | 21.31 | 21.31 | 20.57 | 20.86 | -2.02% | 1.05 | 1.91% |
| 2025-05-29 | 19.84 | 21.36 | 19.68 | 21.29 | +7.35% | 2.14 | 3.89% |
| 2025-05-28 | 20.17 | 20.37 | 19.62 | 19.84 | -2.02% | 0.88 | 1.68% |