致远互联(688369)股票行情 致远互联股票行情 688369股票行情_爱股网
致远互联(688369)股票行情
致远互联(688369)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 23.41 | 23.13 | -0.05 | -0.22% | 22.50 | 23.50 | 49058 | 11267.44 | 4.26% | 0.00 |
| 2025-10-24 | 23.12 | 23.18 | 0.12 | 0.52% | 23.07 | 23.44 | 32496 | 7546.12 | 2.82% | 0.00 |
| 2025-10-23 | 23.00 | 23.06 | -0.01 | -0.04% | 22.40 | 23.22 | 31958 | 7259.69 | 2.77% | 0.00 |
| 2025-10-22 | 23.37 | 23.07 | -0.23 | -0.99% | 23.00 | 23.37 | 32928 | 7619.78 | 2.86% | 0.00 |
| 2025-10-21 | 23.26 | 23.30 | 0.08 | 0.34% | 23.12 | 23.44 | 46945 | 10914.48 | 4.07% | 0.00 |
| 2025-10-20 | 23.36 | 23.22 | 0.14 | 0.61% | 23.00 | 23.59 | 30595 | 7120.81 | 2.66% | 0.00 |
| 2025-10-17 | 23.99 | 23.08 | -0.92 | -3.83% | 23.00 | 24.26 | 48189 | 11360.34 | 4.18% | 0.00 |
| 2025-10-16 | 24.99 | 24.00 | -1.13 | -4.50% | 23.80 | 25.01 | 68026 | 16540.08 | 5.90% | 0.00 |
| 2025-10-15 | 24.90 | 25.13 | 0.25 | 1.00% | 24.31 | 25.30 | 40724 | 10184.30 | 3.53% | 0.00 |
| 2025-10-14 | 25.74 | 24.88 | -0.66 | -2.58% | 24.63 | 26.08 | 65584 | 16490.26 | 5.69% | 0.00 |
| 2025-10-13 | 24.86 | 25.54 | 0.49 | 1.96% | 24.45 | 27.36 | 94231 | 24486.41 | 8.18% | 0.00 |
| 2025-10-10 | 26.85 | 25.05 | -1.93 | -7.15% | 24.96 | 26.85 | 65660 | 16841.13 | 5.70% | 0.00 |
| 2025-10-09 | 26.91 | 26.98 | -0.06 | -0.22% | 26.48 | 27.56 | 55892 | 15113.40 | 4.85% | 0.00 |
| 2025-09-30 | 27.20 | 27.04 | 0.27 | 1.01% | 26.81 | 27.78 | 52633 | 14303.16 | 4.57% | 0.00 |
| 2025-09-29 | 26.57 | 26.77 | 0.12 | 0.45% | 26.20 | 27.17 | 40906 | 10928.29 | 3.55% | 0.00 |
| 2025-09-26 | 27.62 | 26.65 | -0.96 | -3.48% | 26.51 | 27.62 | 41334 | 11131.39 | 3.59% | 0.00 |
| 2025-09-25 | 26.39 | 27.61 | 1.21 | 4.58% | 26.24 | 28.88 | 96857 | 26933.26 | 8.41% | 0.00 |
| 2025-09-24 | 26.06 | 26.40 | 0.30 | 1.15% | 25.66 | 26.70 | 42936 | 11272.81 | 3.73% | 0.00 |
| 2025-09-23 | 26.71 | 26.10 | -0.55 | -2.06% | 25.00 | 26.85 | 53158 | 13655.58 | 4.61% | 0.00 |
| 2025-09-22 | 26.98 | 26.65 | -0.22 | -0.82% | 26.55 | 27.29 | 43013 | 11545.85 | 3.73% | 0.00 |
| 2025-09-19 | 27.70 | 26.87 | -0.82 | -2.96% | 26.72 | 28.20 | 44439 | 12113.45 | 3.86% | 0.00 |
| 2025-09-18 | 28.15 | 27.69 | -0.46 | -1.63% | 27.20 | 29.37 | 88513 | 25039.69 | 7.68% | 0.00 |
| 2025-09-17 | 29.11 | 28.15 | -0.93 | -3.20% | 27.97 | 29.13 | 48375 | 13681.14 | 4.20% | 0.00 |
| 2025-09-16 | 28.17 | 29.08 | 1.02 | 3.64% | 27.81 | 29.35 | 55151 | 15938.38 | 4.79% | 0.00 |
| 2025-09-15 | 28.96 | 28.06 | -0.66 | -2.30% | 27.99 | 28.96 | 41499 | 11696.19 | 3.60% | 0.00 |
| 2025-09-12 | 28.30 | 28.72 | 0.42 | 1.48% | 28.00 | 29.87 | 63640 | 18542.76 | 5.52% | 0.00 |
| 2025-09-11 | 27.25 | 28.30 | 1.06 | 3.89% | 27.01 | 28.66 | 59241 | 16559.09 | 5.14% | 0.00 |
| 2025-09-10 | 26.38 | 27.24 | 1.12 | 4.29% | 26.07 | 27.71 | 68291 | 18582.37 | 5.93% | 0.00 |
| 2025-09-09 | 26.97 | 26.12 | -0.71 | -2.65% | 25.90 | 26.97 | 33679 | 8871.70 | 2.92% | 0.00 |
| 2025-09-08 | 26.34 | 26.83 | 0.47 | 1.78% | 26.11 | 27.03 | 41933 | 11130.87 | 3.64% | 0.00 |
| 2025-09-05 | 25.99 | 26.36 | 0.52 | 2.01% | 25.41 | 26.50 | 45259 | 11750.00 | 3.93% | 0.00 |
| 2025-09-04 | 26.41 | 25.84 | -0.47 | -1.79% | 25.46 | 26.99 | 44630 | 11752.74 | 3.87% | 0.00 |
| 2025-09-03 | 28.00 | 26.31 | -1.58 | -5.67% | 26.22 | 28.20 | 69130 | 18700.93 | 6.00% | 0.00 |
| 2025-09-02 | 29.35 | 27.89 | -1.34 | -4.58% | 27.60 | 29.35 | 60961 | 17190.43 | 5.29% | 0.00 |
| 2025-09-01 | 30.06 | 29.23 | -0.80 | -2.66% | 29.17 | 30.97 | 58760 | 17555.21 | 5.10% | 0.00 |
| 2025-08-29 | 30.77 | 30.03 | -0.91 | -2.94% | 29.47 | 30.88 | 71449 | 21480.14 | 6.20% | 0.00 |
| 2025-08-28 | 30.85 | 30.94 | 0.06 | 0.19% | 29.63 | 31.86 | 86223 | 26466.15 | 7.48% | 0.00 |
| 2025-08-27 | 32.81 | 30.88 | -0.68 | -2.15% | 30.76 | 33.25 | 100115 | 32235.68 | 8.69% | 0.00 |
| 2025-08-26 | 31.38 | 31.56 | 0.02 | 0.06% | 30.96 | 32.46 | 70553 | 22468.71 | 6.12% | 0.00 |
| 2025-08-25 | 32.63 | 31.54 | -1.09 | -3.34% | 31.29 | 33.30 | 142936 | 45719.57 | 12.41% | 0.00 |
| 2025-08-22 | 31.45 | 32.63 | 1.25 | 3.98% | 31.28 | 33.00 | 95556 | 31016.70 | 8.29% | 0.00 |
| 2025-08-21 | 30.84 | 31.38 | 0.33 | 1.06% | 30.84 | 32.60 | 71550 | 22813.79 | 6.21% | 0.00 |
| 2025-08-20 | 31.80 | 31.05 | -1.18 | -3.66% | 30.11 | 31.98 | 88351 | 27240.49 | 7.67% | 0.00 |
| 2025-08-19 | 33.04 | 32.23 | -0.92 | -2.78% | 31.93 | 33.66 | 86292 | 28186.38 | 7.49% | 0.00 |
| 2025-08-18 | 31.18 | 33.15 | 2.05 | 6.59% | 31.00 | 33.78 | 157091 | 51378.08 | 13.63% | 0.00 |
| 2025-08-15 | 30.20 | 31.10 | 0.66 | 2.17% | 30.10 | 31.72 | 78624 | 24437.84 | 6.82% | 0.00 |
| 2025-08-14 | 31.91 | 30.44 | -1.44 | -4.52% | 30.18 | 32.00 | 71746 | 22275.47 | 6.23% | 12.00 |
| 2025-08-13 | 32.21 | 31.88 | -0.35 | -1.09% | 31.08 | 32.70 | 73031 | 23183.41 | 6.34% | 0.00 |
| 2025-08-12 | 34.25 | 32.23 | -1.85 | -5.43% | 32.00 | 34.55 | 93475 | 30681.51 | 8.11% | 0.00 |
| 2025-08-11 | 31.74 | 34.08 | 1.98 | 6.17% | 31.74 | 34.80 | 112389 | 37625.26 | 9.75% | 0.00 |
| 2025-08-08 | 32.85 | 32.10 | -1.50 | -4.46% | 30.93 | 32.93 | 101686 | 32430.90 | 8.83% | 0.00 |
| 2025-08-07 | 33.30 | 33.60 | 0.61 | 1.85% | 32.86 | 35.18 | 83657 | 28382.66 | 7.26% | 0.00 |
| 2025-08-06 | 32.70 | 32.99 | 0.25 | 0.76% | 31.60 | 33.50 | 70087 | 22792.40 | 6.08% | 0.00 |
| 2025-08-05 | 33.00 | 32.74 | -0.56 | -1.68% | 31.57 | 33.80 | 95779 | 31029.56 | 8.31% | 6.00 |
| 2025-08-04 | 30.31 | 33.30 | 2.25 | 7.25% | 29.96 | 33.68 | 94337 | 30149.13 | 8.19% | 0.00 |
| 2025-08-01 | 31.75 | 31.05 | 0.15 | 0.49% | 29.62 | 31.78 | 105145 | 32202.45 | 9.13% | 0.00 |
| 2025-07-31 | 30.40 | 30.90 | 1.19 | 4.01% | 30.11 | 32.13 | 76534 | 23711.86 | 6.64% | 0.00 |
| 2025-07-30 | 30.35 | 29.71 | -0.68 | -2.24% | 29.48 | 30.41 | 31673 | 9456.60 | 2.75% | 0.00 |
| 2025-07-29 | 30.25 | 30.39 | 0.18 | 0.60% | 29.88 | 31.26 | 35023 | 10647.34 | 3.04% | 0.00 |
| 2025-07-28 | 31.02 | 30.21 | -0.62 | -2.01% | 29.70 | 31.10 | 42041 | 12648.54 | 3.65% | 0.00 |
| 2025-07-25 | 30.04 | 30.83 | 0.79 | 2.63% | 29.56 | 32.13 | 63335 | 19670.65 | 5.50% | 0.00 |
| 2025-07-24 | 29.03 | 30.04 | 1.04 | 3.59% | 28.62 | 30.20 | 44059 | 12939.10 | 3.82% | 0.00 |
| 2025-07-23 | 28.37 | 29.00 | 0.30 | 1.05% | 27.75 | 29.63 | 50247 | 14469.58 | 4.36% | 0.00 |
| 2025-07-22 | 29.35 | 28.70 | -0.96 | -3.24% | 28.50 | 29.50 | 50332 | 14516.00 | 4.37% | 0.00 |
| 2025-07-21 | 29.28 | 29.66 | -0.09 | -0.30% | 28.80 | 30.29 | 85143 | 25177.74 | 7.39% | 0.00 |
| 2025-07-18 | 29.15 | 29.75 | 0.84 | 2.91% | 28.93 | 30.47 | 94576 | 28153.88 | 8.21% | 0.00 |
| 2025-07-17 | 28.11 | 28.91 | 0.12 | 0.42% | 27.95 | 29.66 | 74478 | 21615.65 | 6.46% | 0.00 |
| 2025-07-16 | 27.90 | 28.79 | 0.79 | 2.82% | 27.43 | 29.58 | 107028 | 30566.13 | 9.29% | 0.00 |
| 2025-07-15 | 25.29 | 28.00 | 2.74 | 10.85% | 24.40 | 28.10 | 106663 | 28201.11 | 9.26% | 3.00 |
| 2025-07-14 | 25.51 | 25.26 | -0.32 | -1.25% | 24.95 | 25.61 | 24734 | 6209.58 | 2.15% | 0.00 |
| 2025-07-11 | 24.58 | 25.58 | 0.99 | 4.03% | 24.23 | 25.84 | 44162 | 11175.35 | 3.83% | 0.00 |
| 2025-07-10 | 24.76 | 24.59 | -0.17 | -0.69% | 24.42 | 24.99 | 18397 | 4536.95 | 1.60% | 0.00 |
| 2025-07-09 | 24.80 | 24.76 | 0.10 | 0.41% | 24.53 | 25.34 | 22783 | 5667.26 | 1.98% | 0.00 |
| 2025-07-08 | 24.44 | 24.66 | 0.39 | 1.61% | 23.99 | 24.70 | 16986 | 4158.30 | 1.47% | 0.00 |
| 2025-07-07 | 24.22 | 24.27 | 0.05 | 0.21% | 23.93 | 24.42 | 15289 | 3698.46 | 1.33% | 0.00 |
| 2025-07-04 | 24.99 | 24.22 | -0.66 | -2.65% | 24.06 | 24.99 | 31739 | 7741.16 | 2.75% | 0.00 |
| 2025-07-03 | 24.76 | 24.88 | 0.08 | 0.32% | 24.46 | 25.28 | 41422 | 10278.53 | 3.60% | 0.00 |
| 2025-07-02 | 25.78 | 24.80 | -0.91 | -3.54% | 24.68 | 25.78 | 33286 | 8301.50 | 2.89% | 0.00 |
| 2025-07-01 | 26.74 | 25.71 | -0.68 | -2.58% | 25.36 | 26.74 | 34547 | 8937.40 | 3.00% | 0.00 |
| 2025-06-30 | 25.66 | 26.39 | 0.91 | 3.57% | 25.53 | 26.63 | 38604 | 10070.01 | 3.35% | 0.00 |
上证大盘股票行情在线 K线走势图
致远互联(688369)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
