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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.21 | 13.60 | 12.94 | 13.60 | +5.10% | 1.11 | 2.99% |
| 2026-03-23 | 13.31 | 13.64 | 12.82 | 12.94 | -5.55% | 1.35 | 3.64% |
| 2026-03-20 | 14.32 | 14.47 | 13.68 | 13.70 | -5.06% | 1.59 | 4.05% |
| 2026-03-19 | 14.66 | 14.71 | 14.39 | 14.43 | -2.63% | 1.00 | 2.59% |
| 2026-03-18 | 14.50 | 14.85 | 14.40 | 14.82 | +2.21% | 1.00 | 2.56% |
| 2026-03-17 | 14.96 | 15.05 | 14.48 | 14.50 | -2.88% | 1.09 | 2.77% |
| 2026-03-16 | 14.85 | 15.05 | 14.68 | 14.93 | +0.47% | 1.06 | 2.67% |
| 2026-03-13 | 15.35 | 15.35 | 14.86 | 14.86 | -3.38% | 1.19 | 2.96% |
| 2026-03-12 | 15.55 | 15.67 | 15.32 | 15.38 | -1.35% | 0.86 | 2.13% |
| 2026-03-11 | 15.99 | 16.12 | 15.58 | 15.59 | -2.62% | 1.24 | 2.99% |
| 2026-03-10 | 15.95 | 16.41 | 15.80 | 16.01 | +0.76% | 1.62 | 3.85% |
| 2026-03-09 | 15.22 | 16.21 | 15.04 | 15.89 | +2.45% | 2.04 | 4.98% |
| 2026-03-06 | 15.25 | 15.55 | 15.07 | 15.51 | +2.11% | 0.82 | 2.03% |
| 2026-03-05 | 15.34 | 15.53 | 15.09 | 15.19 | +1.47% | 0.91 | 2.26% |
| 2026-03-04 | 15.00 | 15.35 | 14.77 | 14.97 | -1.84% | 1.07 | 2.72% |
| 2026-03-03 | 16.09 | 16.18 | 15.22 | 15.25 | -4.93% | 1.56 | 3.80% |
| 2026-03-02 | 16.95 | 16.98 | 15.93 | 16.04 | -6.96% | 2.39 | 5.59% |
| 2026-02-27 | 16.90 | 17.40 | 16.83 | 17.24 | +1.89% | 1.49 | 3.30% |
| 2026-02-26 | 17.23 | 17.23 | 16.88 | 16.92 | -1.34% | 1.14 | 2.55% |
| 2026-02-25 | 17.08 | 17.39 | 17.01 | 17.15 | +0.41% | 1.49 | 3.28% |