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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.28 | 20.28 | 19.58 | 20.23 | -0.30% | 0.99 | 1.90% |
| 2025-10-22 | 20.67 | 20.68 | 20.17 | 20.29 | -1.84% | 0.63 | 1.18% |
| 2025-10-21 | 20.43 | 20.71 | 20.26 | 20.67 | +1.17% | 0.59 | 1.09% |
| 2025-10-20 | 20.36 | 20.45 | 20.17 | 20.43 | +1.89% | 0.67 | 1.25% |
| 2025-10-17 | 20.76 | 20.92 | 20.03 | 20.05 | -3.60% | 0.84 | 1.56% |
| 2025-10-16 | 21.30 | 21.30 | 20.72 | 20.79 | -2.21% | 0.74 | 1.34% |
| 2025-10-15 | 20.99 | 21.44 | 20.65 | 21.26 | +1.87% | 0.93 | 1.66% |
| 2025-10-14 | 22.46 | 22.47 | 20.77 | 20.87 | -5.51% | 2.25 | 3.99% |
| 2025-10-13 | 21.27 | 22.94 | 21.19 | 22.09 | -0.76% | 1.52 | 2.60% |
| 2025-10-10 | 23.26 | 23.26 | 21.97 | 22.26 | -5.11% | 2.35 | 4.00% |
| 2025-10-09 | 23.34 | 23.86 | 22.96 | 23.46 | +1.42% | 2.03 | 3.29% |
| 2025-09-30 | 22.87 | 23.61 | 22.87 | 23.13 | +1.44% | 1.75 | 2.86% |
| 2025-09-29 | 22.62 | 23.04 | 22.36 | 22.80 | -0.39% | 1.76 | 2.94% |
| 2025-09-26 | 23.59 | 24.22 | 22.80 | 22.89 | -2.92% | 2.19 | 3.56% |
| 2025-09-25 | 23.12 | 24.29 | 22.94 | 23.58 | +3.82% | 3.65 | 5.83% |
| 2025-09-24 | 21.92 | 22.81 | 21.77 | 22.71 | +2.66% | 1.54 | 2.60% |
| 2025-09-23 | 22.71 | 22.76 | 21.44 | 22.12 | -2.59% | 2.02 | 3.49% |
| 2025-09-22 | 22.08 | 22.96 | 21.99 | 22.71 | +2.16% | 1.64 | 2.75% |
| 2025-09-19 | 22.38 | 22.82 | 22.07 | 22.23 | -0.71% | 1.20 | 2.03% |
| 2025-09-18 | 23.11 | 23.68 | 22.10 | 22.39 | -3.32% | 3.07 | 5.07% |