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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.52 | 14.80 | 14.25 | 14.79 | +1.72% | 1.04 | 2.54% |
| 2026-04-21 | 14.87 | 14.87 | 14.31 | 14.54 | -1.89% | 1.21 | 2.98% |
| 2026-04-20 | 14.80 | 15.10 | 14.57 | 14.82 | +0.75% | 1.16 | 2.77% |
| 2026-04-17 | 14.86 | 14.86 | 14.57 | 14.71 | -1.80% | 1.47 | 3.56% |
| 2026-04-16 | 14.10 | 15.32 | 14.04 | 14.98 | +6.62% | 3.04 | 7.27% |
| 2026-04-15 | 14.28 | 14.48 | 13.94 | 14.05 | -1.47% | 1.12 | 2.80% |
| 2026-04-14 | 14.30 | 14.45 | 14.06 | 14.26 | +1.42% | 1.15 | 2.87% |
| 2026-04-13 | 14.07 | 14.19 | 13.91 | 14.06 | -1.61% | 1.40 | 3.54% |
| 2026-04-10 | 14.52 | 14.70 | 14.29 | 14.29 | -0.97% | 2.00 | 4.92% |
| 2026-04-09 | 14.28 | 15.42 | 14.12 | 14.43 | +0.21% | 3.62 | 8.67% |
| 2026-04-08 | 13.59 | 14.40 | 13.53 | 14.40 | +10.43% | 2.28 | 5.74% |
| 2026-04-07 | 12.83 | 13.17 | 12.83 | 13.04 | +1.56% | 0.53 | 1.44% |
| 2026-04-03 | 13.19 | 13.27 | 12.81 | 12.84 | -1.68% | 0.65 | 1.79% |
| 2026-04-02 | 13.56 | 13.58 | 12.96 | 13.06 | -3.69% | 0.80 | 2.15% |
| 2026-04-01 | 13.47 | 13.70 | 13.38 | 13.56 | +3.51% | 0.86 | 2.27% |
| 2026-03-31 | 13.45 | 13.58 | 13.07 | 13.10 | -2.17% | 0.66 | 1.75% |
| 2026-03-30 | 13.22 | 13.42 | 13.04 | 13.39 | -0.30% | 0.61 | 1.62% |
| 2026-03-27 | 13.12 | 13.48 | 12.98 | 13.43 | +1.28% | 0.70 | 1.88% |
| 2026-03-26 | 13.73 | 13.82 | 13.17 | 13.26 | -3.14% | 0.87 | 2.30% |
| 2026-03-25 | 13.67 | 13.88 | 13.51 | 13.69 | +0.66% | 1.06 | 2.74% |