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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.20 | 23.38 | 22.65 | 23.16 | -0.51% | 2.18 | 3.60% |
| 2025-09-16 | 22.12 | 23.33 | 22.06 | 23.28 | +4.67% | 2.68 | 4.44% |
| 2025-09-15 | 22.36 | 22.77 | 22.14 | 22.24 | -0.67% | 1.35 | 2.28% |
| 2025-09-12 | 22.36 | 22.88 | 22.23 | 22.39 | +0.31% | 2.03 | 3.43% |
| 2025-09-11 | 21.41 | 22.46 | 21.25 | 22.32 | +4.19% | 2.61 | 4.50% |
| 2025-09-10 | 21.41 | 21.92 | 21.39 | 21.42 | +0.28% | 1.40 | 2.45% |
| 2025-09-09 | 22.35 | 22.35 | 21.17 | 21.36 | -4.42% | 2.26 | 3.95% |
| 2025-09-08 | 22.45 | 22.53 | 22.09 | 22.35 | -0.09% | 1.68 | 2.85% |
| 2025-09-05 | 21.92 | 22.41 | 21.48 | 22.37 | +2.05% | 1.65 | 2.84% |
| 2025-09-04 | 22.26 | 22.68 | 21.34 | 21.92 | -2.05% | 1.87 | 3.20% |
| 2025-09-03 | 23.03 | 23.18 | 22.28 | 22.38 | -2.73% | 1.44 | 2.40% |
| 2025-09-02 | 23.99 | 24.41 | 22.73 | 23.01 | -4.71% | 2.39 | 3.90% |
| 2025-09-01 | 23.96 | 24.94 | 23.94 | 24.15 | -1.47% | 2.10 | 3.28% |
| 2025-08-29 | 25.21 | 25.21 | 24.27 | 24.51 | -2.81% | 3.30 | 5.10% |
| 2025-08-28 | 25.22 | 26.03 | 24.27 | 25.22 | -0.55% | 3.54 | 5.36% |
| 2025-08-27 | 25.00 | 27.11 | 24.61 | 25.36 | +3.17% | 5.34 | 7.90% |
| 2025-08-26 | 24.70 | 25.32 | 24.48 | 24.58 | -1.83% | 3.06 | 4.68% |
| 2025-08-25 | 25.83 | 26.68 | 24.67 | 25.04 | -2.45% | 4.81 | 7.15% |
| 2025-08-22 | 24.72 | 26.22 | 24.66 | 25.67 | +3.88% | 4.61 | 6.90% |
| 2025-08-21 | 24.39 | 25.39 | 24.31 | 24.71 | +1.73% | 4.19 | 6.38% |