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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.27 | 19.39 | 18.57 | 18.78 | -1.78% | 0.89 | 1.80% |
| 2025-11-19 | 19.68 | 19.79 | 18.99 | 19.12 | -2.79% | 0.76 | 1.50% |
| 2025-11-18 | 19.52 | 19.92 | 19.39 | 19.67 | -0.10% | 1.19 | 2.31% |
| 2025-11-17 | 19.55 | 20.06 | 19.41 | 19.69 | +1.54% | 0.72 | 1.39% |
| 2025-11-14 | 19.87 | 19.94 | 19.37 | 19.39 | -3.00% | 0.92 | 1.77% |
| 2025-11-13 | 20.09 | 20.12 | 19.83 | 19.99 | -0.45% | 0.73 | 1.39% |
| 2025-11-12 | 20.07 | 20.17 | 19.76 | 20.08 | +0.20% | 0.66 | 1.26% |
| 2025-11-11 | 20.63 | 20.63 | 20.03 | 20.04 | -1.86% | 0.89 | 1.66% |
| 2025-11-10 | 20.53 | 20.67 | 20.33 | 20.42 | +0.20% | 0.83 | 1.54% |
| 2025-11-07 | 20.81 | 20.92 | 20.37 | 20.38 | -2.76% | 1.18 | 2.19% |
| 2025-11-06 | 21.10 | 21.12 | 20.60 | 20.95 | -0.71% | 1.01 | 1.84% |
| 2025-11-05 | 21.17 | 21.61 | 20.94 | 21.10 | -2.40% | 1.24 | 2.22% |
| 2025-11-04 | 22.36 | 22.40 | 21.38 | 21.62 | -3.39% | 1.60 | 2.80% |
| 2025-11-03 | 22.33 | 23.04 | 21.96 | 22.38 | +1.72% | 2.55 | 4.32% |
| 2025-10-31 | 20.60 | 22.52 | 20.60 | 22.00 | +6.47% | 3.30 | 5.75% |
| 2025-10-30 | 21.04 | 21.19 | 20.52 | 20.67 | -1.57% | 1.24 | 2.25% |
| 2025-10-29 | 20.97 | 21.19 | 20.78 | 20.99 | -0.61% | 0.95 | 1.72% |
| 2025-10-28 | 20.73 | 21.60 | 20.55 | 21.12 | +1.88% | 1.64 | 2.94% |
| 2025-10-27 | 20.59 | 20.91 | 20.26 | 20.73 | +1.61% | 1.32 | 2.43% |
| 2025-10-24 | 20.22 | 20.59 | 20.22 | 20.41 | +0.89% | 0.74 | 1.37% |