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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.12 | 20.29 | 19.60 | 20.25 | +0.50% | 0.91 | 1.74% |
| 2025-05-26 | 19.57 | 20.19 | 19.57 | 20.15 | +3.01% | 0.85 | 1.62% |
| 2025-05-23 | 20.50 | 20.50 | 19.56 | 19.56 | -3.59% | 1.37 | 2.62% |
| 2025-05-22 | 20.42 | 20.92 | 20.29 | 20.29 | -1.36% | 1.11 | 2.04% |
| 2025-05-21 | 20.59 | 20.94 | 20.33 | 20.57 | -0.68% | 0.82 | 1.51% |
| 2025-05-20 | 20.92 | 21.43 | 20.62 | 20.70 | -0.43% | 1.13 | 2.04% |
| 2025-05-19 | 21.33 | 21.33 | 20.67 | 20.79 | -2.53% | 1.11 | 2.02% |
| 2025-05-16 | 21.05 | 21.54 | 20.76 | 21.33 | +1.04% | 0.77 | 1.38% |
| 2025-05-15 | 21.98 | 22.13 | 21.03 | 21.11 | -5.54% | 1.96 | 3.48% |
| 2025-05-14 | 21.41 | 23.06 | 21.41 | 22.35 | +3.66% | 2.67 | 4.54% |
| 2025-05-13 | 21.98 | 22.66 | 21.51 | 21.56 | -0.28% | 1.55 | 2.67% |
| 2025-05-12 | 21.58 | 21.91 | 21.31 | 21.62 | +2.22% | 1.24 | 2.17% |
| 2025-05-09 | 22.18 | 22.18 | 20.98 | 21.15 | -4.55% | 1.52 | 2.70% |
| 2025-05-08 | 21.96 | 22.73 | 21.78 | 22.16 | +0.05% | 1.75 | 2.97% |
| 2025-05-07 | 23.00 | 23.32 | 21.93 | 22.15 | -2.20% | 1.90 | 3.19% |
| 2025-05-06 | 22.54 | 23.01 | 22.16 | 22.65 | +0.75% | 2.34 | 3.95% |