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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.40 | 22.42 | 21.31 | 21.51 | -3.63% | 2.95 | 5.18% |
| 2026-01-16 | 23.40 | 23.70 | 21.96 | 22.32 | -4.82% | 4.27 | 7.21% |
| 2026-01-15 | 24.80 | 25.30 | 23.00 | 23.45 | -5.44% | 5.85 | 9.40% |
| 2026-01-14 | 24.44 | 27.11 | 24.04 | 24.80 | +4.51% | 10.95 | 16.27% |
| 2026-01-13 | 25.26 | 26.00 | 23.15 | 23.73 | +2.02% | 10.02 | 15.59% |
| 2026-01-12 | 20.99 | 23.86 | 20.80 | 23.26 | +15.09% | 7.63 | 13.14% |
| 2026-01-09 | 19.50 | 20.38 | 19.43 | 20.21 | +4.07% | 2.54 | 4.85% |
| 2026-01-08 | 19.18 | 19.71 | 19.17 | 19.42 | +0.67% | 1.74 | 3.41% |
| 2026-01-07 | 19.15 | 19.41 | 19.02 | 19.29 | +0.16% | 1.20 | 2.37% |
| 2026-01-06 | 19.22 | 19.42 | 18.91 | 19.26 | +0.26% | 1.25 | 2.48% |
| 2026-01-05 | 18.84 | 19.38 | 18.81 | 19.21 | +2.95% | 1.52 | 3.03% |
| 2025-12-31 | 18.26 | 18.98 | 18.26 | 18.66 | +1.69% | 1.50 | 3.06% |
| 2025-12-30 | 18.31 | 18.73 | 18.30 | 18.35 | +0.44% | 1.20 | 2.46% |
| 2025-12-29 | 17.90 | 18.58 | 17.88 | 18.27 | +1.33% | 1.07 | 2.24% |
| 2025-12-26 | 18.24 | 18.36 | 17.96 | 18.03 | -0.88% | 0.71 | 1.48% |
| 2025-12-25 | 17.85 | 18.26 | 17.69 | 18.19 | +2.59% | 0.77 | 1.63% |
| 2025-12-24 | 17.54 | 17.83 | 17.42 | 17.73 | +1.08% | 0.48 | 1.03% |
| 2025-12-23 | 17.93 | 18.04 | 17.47 | 17.54 | -2.18% | 0.68 | 1.46% |
| 2025-12-22 | 17.83 | 18.15 | 17.83 | 17.93 | -0.06% | 0.71 | 1.51% |
| 2025-12-19 | 17.77 | 18.10 | 17.75 | 17.94 | +1.18% | 0.56 | 1.19% |