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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.68 | 18.02 | 17.55 | 17.73 | -0.39% | 0.62 | 1.31% |
| 2025-12-17 | 17.41 | 17.82 | 17.24 | 17.80 | +1.60% | 0.70 | 1.51% |
| 2025-12-16 | 17.69 | 17.69 | 17.19 | 17.52 | -0.62% | 0.69 | 1.51% |
| 2025-12-15 | 17.87 | 18.01 | 17.58 | 17.63 | -1.94% | 0.52 | 1.12% |
| 2025-12-12 | 17.77 | 18.13 | 17.59 | 17.98 | +1.46% | 0.63 | 1.34% |
| 2025-12-11 | 18.17 | 18.26 | 17.71 | 17.72 | -2.58% | 0.68 | 1.44% |
| 2025-12-10 | 18.12 | 18.28 | 17.83 | 18.19 | +0.39% | 0.56 | 1.17% |
| 2025-12-09 | 18.19 | 18.55 | 18.09 | 18.12 | -1.04% | 0.64 | 1.33% |
| 2025-12-08 | 18.22 | 18.66 | 18.17 | 18.31 | +0.77% | 1.12 | 2.30% |
| 2025-12-05 | 17.85 | 18.35 | 17.57 | 18.17 | +2.02% | 0.91 | 1.93% |
| 2025-12-04 | 18.09 | 18.25 | 17.70 | 17.81 | -1.60% | 0.73 | 1.56% |
| 2025-12-03 | 18.86 | 18.87 | 17.99 | 18.10 | -3.77% | 1.03 | 2.15% |
| 2025-12-02 | 18.92 | 19.00 | 18.55 | 18.81 | -1.10% | 0.74 | 1.50% |
| 2025-12-01 | 19.07 | 19.32 | 18.86 | 19.02 | 0.00% | 1.12 | 2.23% |
| 2025-11-28 | 18.88 | 19.17 | 18.72 | 19.02 | +0.63% | 0.77 | 1.55% |
| 2025-11-27 | 18.97 | 19.31 | 18.77 | 18.90 | -0.68% | 1.22 | 2.44% |
| 2025-11-26 | 19.72 | 20.04 | 18.97 | 19.03 | -3.98% | 1.37 | 2.67% |
| 2025-11-25 | 19.57 | 20.42 | 19.57 | 19.82 | +0.25% | 2.05 | 3.86% |
| 2025-11-24 | 18.45 | 20.03 | 18.09 | 19.77 | +7.73% | 1.83 | 3.60% |
| 2025-11-21 | 18.57 | 18.96 | 17.97 | 18.35 | -2.29% | 0.84 | 1.74% |