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 |
|---|
| 2026-02-04 | 27.37 | 26.58 | -1.06 | -3.84% | 26.15 | 27.50 | 68644 | 18290.40 | 5.96% | 0.00 |
| 2026-02-03 | 27.36 | 27.64 | 0.56 | 2.07% | 27.02 | 27.85 | 52786 | 14501.90 | 4.58% | 0.00 |
| 2026-02-02 | 27.79 | 27.08 | -0.77 | -2.76% | 27.06 | 28.19 | 64819 | 17824.61 | 5.63% | 0.00 |
| 2026-01-30 | 29.39 | 27.85 | -1.16 | -4.00% | 27.49 | 29.39 | 61663 | 17272.94 | 5.35% | 0.00 |
| 2026-01-29 | 28.81 | 29.01 | 0.44 | 1.54% | 27.97 | 30.88 | 77121 | 22837.55 | 6.69% | 0.00 |
| 2026-01-28 | 29.54 | 28.57 | -1.15 | -3.87% | 28.32 | 30.11 | 63828 | 18502.32 | 5.54% | 0.00 |
| 2026-01-27 | 30.19 | 29.72 | -0.28 | -0.93% | 28.60 | 30.33 | 60698 | 17751.74 | 5.27% | 0.00 |
| 2026-01-26 | 30.76 | 30.00 | -0.22 | -0.73% | 29.50 | 31.65 | 74898 | 22618.73 | 6.50% | 0.00 |
| 2026-01-23 | 30.15 | 30.22 | 0.16 | 0.53% | 29.67 | 31.65 | 62318 | 19130.15 | 5.41% | 0.00 |
| 2026-01-22 | 29.25 | 30.06 | 0.94 | 3.23% | 28.95 | 30.59 | 59297 | 17751.12 | 5.15% | 0.00 |
| 2026-01-21 | 31.02 | 29.12 | -1.66 | -5.39% | 29.10 | 31.02 | 81225 | 24216.78 | 7.05% | 63.04 |
| 2026-01-20 | 31.90 | 30.78 | -1.09 | -3.42% | 30.36 | 32.45 | 70502 | 21954.92 | 6.12% | 0.00 |
| 2026-01-19 | 30.55 | 31.87 | 0.86 | 2.77% | 30.20 | 32.50 | 83073 | 26386.12 | 7.21% | 0.00 |
| 2026-01-16 | 30.38 | 31.01 | 0.11 | 0.36% | 29.72 | 32.25 | 112065 | 34697.60 | 9.73% | 0.00 |
| 2026-01-15 | 32.14 | 30.90 | -1.53 | -4.72% | 30.10 | 32.30 | 148246 | 45886.89 | 12.87% | 0.00 |
| 2026-01-14 | 31.55 | 32.43 | 0.66 | 2.08% | 31.55 | 35.35 | 203002 | 67726.88 | 17.62% | 6.11 |
| 2026-01-13 | 35.00 | 31.77 | -1.82 | -5.42% | 31.25 | 35.92 | 216800 | 70766.22 | 18.82% | 0.00 |
| 2026-01-12 | 29.99 | 33.59 | 4.89 | 17.04% | 29.00 | 33.98 | 155353 | 48347.40 | 13.48% | 0.00 |
| 2026-01-09 | 27.36 | 28.70 | 1.49 | 5.48% | 27.21 | 29.21 | 82213 | 23202.62 | 7.14% | 0.00 |
| 2026-01-08 | 26.35 | 27.21 | 1.03 | 3.93% | 26.11 | 27.89 | 76379 | 20708.29 | 6.63% | 10.00 |
| 2026-01-07 | 26.37 | 26.18 | -0.19 | -0.72% | 25.79 | 26.50 | 34702 | 9080.46 | 3.01% | 0.00 |
| 2026-01-06 | 26.37 | 26.37 | -0.14 | -0.53% | 25.75 | 26.93 | 51787 | 13570.42 | 4.49% | 0.00 |
| 2026-01-05 | 25.30 | 26.51 | 1.08 | 4.25% | 25.16 | 26.68 | 83948 | 21801.92 | 7.29% | 0.00 |
| 2025-12-31 | 23.82 | 25.43 | 1.69 | 7.12% | 23.75 | 25.87 | 79723 | 19927.31 | 6.92% | 0.00 |
| 2025-12-30 | 23.65 | 23.74 | 0.46 | 1.98% | 23.61 | 24.54 | 47770 | 11476.50 | 4.15% | 0.00 |
| 2025-12-29 | 23.21 | 23.28 | 0.07 | 0.30% | 22.90 | 23.46 | 23085 | 5351.24 | 2.00% | 0.00 |
| 2025-12-26 | 23.16 | 23.21 | -0.06 | -0.26% | 23.00 | 23.53 | 20240 | 4712.57 | 1.76% | 0.00 |
| 2025-12-25 | 22.98 | 23.27 | 0.37 | 1.62% | 22.86 | 23.30 | 20538 | 4750.92 | 1.78% | 0.00 |
| 2025-12-24 | 22.39 | 22.90 | 0.30 | 1.33% | 22.39 | 22.96 | 16349 | 3728.93 | 1.42% | 0.00 |
| 2025-12-23 | 22.81 | 22.60 | -0.25 | -1.09% | 22.45 | 22.98 | 21748 | 4941.15 | 1.89% | 0.00 |
| 2025-12-22 | 22.95 | 22.85 | 0.06 | 0.26% | 22.68 | 23.35 | 21310 | 4892.55 | 1.85% | 0.00 |
| 2025-12-19 | 22.72 | 22.79 | 0.07 | 0.31% | 22.72 | 23.40 | 26723 | 6132.15 | 2.32% | 0.00 |
| 2025-12-18 | 22.30 | 22.72 | 0.18 | 0.80% | 22.24 | 23.30 | 27625 | 6325.01 | 2.40% | 0.00 |
| 2025-12-17 | 22.01 | 22.54 | 0.53 | 2.41% | 21.79 | 22.59 | 29515 | 6546.07 | 2.56% | 0.00 |
| 2025-12-16 | 22.90 | 22.01 | -0.85 | -3.72% | 21.93 | 22.90 | 31562 | 7030.44 | 2.74% | 0.00 |
| 2025-12-15 | 22.95 | 22.86 | -0.28 | -1.21% | 22.45 | 23.16 | 22757 | 5198.03 | 1.98% | 0.00 |
| 2025-12-12 | 23.04 | 23.14 | 0.10 | 0.43% | 22.66 | 23.46 | 29894 | 6884.99 | 2.59% | 8.00 |
| 2025-12-11 | 23.89 | 23.04 | -0.90 | -3.76% | 23.02 | 23.89 | 28691 | 6711.60 | 2.49% | 0.00 |
| 2025-12-10 | 24.40 | 23.94 | -0.60 | -2.44% | 23.71 | 24.57 | 26898 | 6434.75 | 2.33% | 10.00 |
| 2025-12-09 | 24.26 | 24.54 | 0.10 | 0.41% | 24.25 | 24.79 | 24709 | 6060.73 | 2.14% | 0.00 |
| 2025-12-08 | 24.36 | 24.44 | 0.10 | 0.41% | 24.12 | 24.82 | 38431 | 9408.74 | 3.34% | 0.00 |
| 2025-12-05 | 23.42 | 24.34 | 0.92 | 3.93% | 23.22 | 24.88 | 63141 | 15335.55 | 5.48% | 0.00 |
| 2025-12-04 | 23.50 | 23.42 | -0.13 | -0.55% | 23.00 | 23.71 | 30321 | 7070.59 | 2.63% | 0.00 |
| 2025-12-03 | 24.18 | 23.55 | -0.71 | -2.93% | 23.45 | 24.31 | 38295 | 9082.36 | 3.32% | 0.00 |
| 2025-12-02 | 24.52 | 24.26 | -0.20 | -0.82% | 24.11 | 24.87 | 41459 | 10117.98 | 3.60% | 0.00 |
| 2025-12-01 | 24.80 | 24.46 | -0.39 | -1.57% | 24.30 | 25.03 | 46159 | 11329.44 | 4.01% | 0.00 |
| 2025-11-28 | 24.50 | 24.85 | 0.35 | 1.43% | 24.33 | 24.95 | 39360 | 9702.95 | 3.42% | 0.00 |
| 2025-11-27 | 24.59 | 24.50 | -0.33 | -1.33% | 24.31 | 24.91 | 36275 | 8931.32 | 3.15% | 0.00 |
| 2025-11-26 | 25.18 | 24.83 | -0.41 | -1.62% | 24.70 | 25.94 | 45831 | 11575.79 | 3.98% | 0.00 |
| 2025-11-25 | 25.00 | 25.24 | 0.22 | 0.88% | 25.00 | 26.11 | 62894 | 16041.33 | 5.46% | 0.00 |
| 2025-11-24 | 22.99 | 25.02 | 2.22 | 9.74% | 22.63 | 25.44 | 89009 | 21493.61 | 7.73% | 0.00 |
| 2025-11-21 | 23.47 | 22.80 | -1.12 | -4.68% | 22.50 | 24.30 | 48703 | 11278.34 | 4.23% | 0.00 |
| 2025-11-20 | 24.85 | 23.92 | -0.54 | -2.21% | 23.72 | 24.85 | 36814 | 8837.56 | 3.20% | 0.00 |
| 2025-11-19 | 25.05 | 24.46 | -0.62 | -2.47% | 24.29 | 25.39 | 42474 | 10505.88 | 3.69% | 0.00 |
| 2025-11-18 | 24.69 | 25.08 | 0.25 | 1.01% | 24.37 | 25.47 | 47493 | 11926.39 | 4.12% | 0.00 |
| 2025-11-17 | 23.65 | 24.83 | 1.08 | 4.55% | 23.65 | 24.95 | 49892 | 12208.79 | 4.33% | 0.00 |
| 2025-11-14 | 24.56 | 23.75 | -0.65 | -2.66% | 23.70 | 24.56 | 42770 | 10288.98 | 3.71% | 0.10 |
| 2025-11-13 | 24.44 | 24.40 | -0.12 | -0.49% | 24.19 | 24.83 | 35840 | 8763.22 | 3.11% | 0.00 |
| 2025-11-12 | 24.81 | 24.52 | -0.39 | -1.57% | 24.26 | 24.98 | 37233 | 9132.59 | 3.23% | 0.00 |
| 2025-11-11 | 25.25 | 24.91 | -0.48 | -1.89% | 24.69 | 25.68 | 40288 | 10111.28 | 3.50% | 0.00 |
| 2025-11-10 | 25.01 | 25.39 | 0.23 | 0.91% | 24.81 | 25.66 | 38905 | 9811.33 | 3.38% | 9.99 |
| 2025-11-07 | 25.81 | 25.16 | -0.77 | -2.97% | 25.01 | 25.97 | 40645 | 10271.29 | 3.53% | 0.00 |
| 2025-11-06 | 25.92 | 25.93 | -0.16 | -0.61% | 25.40 | 26.13 | 45144 | 11660.26 | 3.92% | 0.00 |
| 2025-11-05 | 26.15 | 26.09 | -0.18 | -0.69% | 25.41 | 26.30 | 51346 | 13298.77 | 4.46% | 0.00 |
| 2025-11-04 | 26.20 | 26.27 | -0.19 | -0.72% | 25.91 | 26.56 | 55683 | 14587.11 | 4.83% | 0.00 |
| 2025-11-03 | 26.31 | 26.46 | 0.21 | 0.80% | 25.95 | 26.71 | 79247 | 20816.88 | 6.88% | 0.00 |
| 2025-10-31 | 24.52 | 26.25 | 1.68 | 6.84% | 24.01 | 26.80 | 119504 | 31005.88 | 10.37% | 2.00 |
| 2025-10-30 | 23.50 | 24.57 | 1.07 | 4.55% | 23.40 | 25.29 | 112493 | 27644.11 | 9.76% | 0.00 |
| 2025-10-29 | 24.00 | 23.50 | -0.45 | -1.88% | 23.25 | 24.00 | 58576 | 13770.89 | 5.08% | 0.00 |
| 2025-10-28 | 23.13 | 23.95 | 0.82 | 3.55% | 23.00 | 24.55 | 88544 | 21319.62 | 7.68% | 0.00 |
| 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 |
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
