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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.18 | 18.18 | 16.96 | 17.08 | -4.90% | 2.40 | 5.31% |
| 2026-02-13 | 18.06 | 18.48 | 17.95 | 17.96 | -1.05% | 1.26 | 2.64% |
| 2026-02-12 | 18.00 | 18.39 | 17.79 | 18.15 | +0.83% | 1.84 | 3.86% |
| 2026-02-11 | 18.02 | 18.41 | 17.98 | 18.00 | +0.11% | 1.48 | 3.09% |
| 2026-02-10 | 17.60 | 18.15 | 17.57 | 17.98 | +2.04% | 1.70 | 3.60% |
| 2026-02-09 | 17.40 | 17.70 | 17.31 | 17.62 | +3.04% | 1.41 | 3.05% |
| 2026-02-06 | 17.09 | 17.33 | 16.76 | 17.10 | -1.04% | 1.25 | 2.78% |
| 2026-02-05 | 17.52 | 17.70 | 17.25 | 17.28 | -2.32% | 1.19 | 2.60% |
| 2026-02-04 | 18.21 | 18.24 | 17.30 | 17.69 | -3.23% | 2.08 | 4.47% |
| 2026-02-03 | 18.40 | 18.57 | 18.02 | 18.28 | +0.38% | 1.91 | 3.98% |
| 2026-02-02 | 19.10 | 19.19 | 18.17 | 18.21 | -3.90% | 2.09 | 4.26% |
| 2026-01-30 | 19.99 | 20.10 | 18.81 | 18.95 | -10.82% | 4.62 | 9.08% |
| 2026-01-29 | 21.00 | 22.20 | 20.55 | 21.25 | +1.00% | 3.26 | 5.73% |
| 2026-01-28 | 21.40 | 22.00 | 20.98 | 21.04 | -1.59% | 1.90 | 3.39% |
| 2026-01-27 | 21.49 | 21.66 | 20.66 | 21.38 | -0.60% | 1.96 | 3.53% |
| 2026-01-26 | 22.20 | 22.48 | 21.06 | 21.51 | -3.33% | 2.77 | 4.85% |
| 2026-01-23 | 22.00 | 22.56 | 21.70 | 22.25 | +2.11% | 3.15 | 5.40% |
| 2026-01-22 | 21.74 | 22.05 | 21.40 | 21.79 | +0.83% | 2.58 | 4.51% |
| 2026-01-21 | 21.66 | 22.25 | 21.32 | 21.61 | -1.10% | 2.65 | 4.64% |
| 2026-01-20 | 21.68 | 22.32 | 21.34 | 21.85 | +1.58% | 4.15 | 7.24% |