新致软件(688590)股票行情
新致软件(688590)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 |
|---|
| 2025-12-22 | 17.83 | 17.93 | -0.01 | -0.06% | 17.83 | 18.15 | 39729 | 7144.15 | 1.51% | 0.00 |
| 2025-12-19 | 17.77 | 17.94 | 0.21 | 1.18% | 17.75 | 18.10 | 31384 | 5638.21 | 1.19% | 8.00 |
| 2025-12-18 | 17.71 | 17.76 | -0.07 | -0.39% | 17.58 | 18.05 | 34490 | 6154.88 | 1.31% | 0.00 |
| 2025-12-17 | 17.44 | 17.83 | 0.28 | 1.60% | 17.27 | 17.85 | 39744 | 6986.38 | 1.51% | 0.00 |
| 2025-12-16 | 17.72 | 17.55 | -0.11 | -0.62% | 17.22 | 17.72 | 39664 | 6920.00 | 1.51% | 0.00 |
| 2025-12-15 | 17.90 | 17.66 | -0.35 | -1.94% | 17.61 | 18.04 | 29380 | 5226.58 | 1.12% | 2.33 |
| 2025-12-12 | 17.80 | 18.01 | 0.26 | 1.46% | 17.62 | 18.16 | 35302 | 6345.63 | 1.34% | 0.00 |
| 2025-12-11 | 18.20 | 17.75 | -0.47 | -2.58% | 17.74 | 18.29 | 37926 | 6792.86 | 1.44% | 0.00 |
| 2025-12-10 | 18.15 | 18.22 | 0.07 | 0.39% | 17.86 | 18.31 | 30752 | 5563.64 | 1.17% | 0.00 |
| 2025-12-09 | 18.22 | 18.15 | -0.19 | -1.04% | 18.12 | 18.58 | 34856 | 6390.52 | 1.33% | 0.00 |
| 2025-12-08 | 18.25 | 18.34 | 0.14 | 0.77% | 18.20 | 18.69 | 60513 | 11198.17 | 2.30% | 0.00 |
| 2025-12-05 | 17.88 | 18.20 | 0.36 | 2.02% | 17.60 | 18.38 | 50740 | 9135.72 | 1.93% | 0.00 |
| 2025-12-04 | 18.12 | 17.84 | -0.29 | -1.60% | 17.73 | 18.28 | 40962 | 7337.99 | 1.56% | 56.89 |
| 2025-12-03 | 18.89 | 18.13 | -0.71 | -3.77% | 18.02 | 18.90 | 56588 | 10339.10 | 2.15% | 51.47 |
| 2025-12-02 | 18.95 | 18.84 | -0.21 | -1.10% | 18.58 | 19.03 | 39492 | 7401.66 | 1.50% | 0.00 |
| 2025-12-01 | 19.10 | 19.05 | 0.00 | 0.00% | 18.89 | 19.35 | 58614 | 11175.29 | 2.23% | 49.00 |
| 2025-11-28 | 18.91 | 19.05 | 0.12 | 0.63% | 18.75 | 19.20 | 40625 | 7709.51 | 1.55% | 6.00 |
| 2025-11-27 | 19.00 | 18.93 | -0.13 | -0.68% | 18.80 | 19.34 | 64156 | 12198.05 | 2.44% | 122.22 |
| 2025-11-26 | 19.75 | 19.06 | -0.79 | -3.98% | 19.00 | 20.07 | 70261 | 13659.19 | 2.67% | 54.00 |
| 2025-11-25 | 19.60 | 19.85 | 0.05 | 0.25% | 19.60 | 20.45 | 101437 | 20487.98 | 3.86% | 2.58 |
| 2025-11-24 | 18.48 | 19.80 | 1.42 | 7.73% | 18.12 | 20.06 | 94567 | 18271.63 | 3.60% | 0.00 |
| 2025-11-21 | 18.60 | 18.38 | -0.43 | -2.29% | 18.00 | 18.99 | 45636 | 8409.54 | 1.74% | 0.00 |
| 2025-11-20 | 19.30 | 18.81 | -0.34 | -1.78% | 18.60 | 19.42 | 47258 | 8909.04 | 1.80% | 0.00 |
| 2025-11-19 | 19.71 | 19.15 | -0.55 | -2.79% | 19.02 | 19.82 | 39460 | 7634.56 | 1.50% | 0.00 |
| 2025-11-18 | 19.55 | 19.70 | -0.02 | -0.10% | 19.42 | 19.95 | 60739 | 11944.77 | 2.31% | 0.00 |
| 2025-11-17 | 19.58 | 19.72 | 0.30 | 1.54% | 19.44 | 20.09 | 36421 | 7183.01 | 1.39% | 60.22 |
| 2025-11-14 | 19.90 | 19.42 | -0.60 | -3.00% | 19.40 | 19.97 | 46523 | 9168.67 | 1.77% | 6.00 |
| 2025-11-13 | 20.12 | 20.02 | -0.09 | -0.45% | 19.86 | 20.15 | 36472 | 7290.92 | 1.39% | 0.00 |
| 2025-11-12 | 20.10 | 20.11 | 0.04 | 0.20% | 19.79 | 20.20 | 33044 | 6606.27 | 1.26% | 42.62 |
| 2025-11-11 | 20.66 | 20.07 | -0.38 | -1.86% | 20.06 | 20.66 | 43662 | 8857.65 | 1.66% | 20.00 |
| 2025-11-10 | 20.56 | 20.45 | 0.04 | 0.20% | 20.36 | 20.70 | 40382 | 8279.13 | 1.54% | 73.53 |
| 2025-11-07 | 20.85 | 20.41 | -0.58 | -2.76% | 20.40 | 20.96 | 57675 | 11832.12 | 2.19% | 0.00 |
| 2025-11-06 | 21.14 | 20.99 | -0.15 | -0.71% | 20.63 | 21.16 | 48330 | 10103.45 | 1.84% | 0.00 |
| 2025-11-05 | 21.21 | 21.14 | -0.52 | -2.40% | 20.98 | 21.65 | 58447 | 12405.56 | 2.22% | 0.00 |
| 2025-11-04 | 22.40 | 21.66 | -0.76 | -3.39% | 21.42 | 22.44 | 73699 | 15991.76 | 2.80% | 0.00 |
| 2025-11-03 | 22.37 | 22.42 | 0.38 | 1.72% | 22.00 | 23.08 | 113605 | 25494.67 | 4.32% | 3.99 |
| 2025-10-31 | 20.63 | 22.04 | 1.34 | 6.47% | 20.63 | 22.56 | 151142 | 32996.86 | 5.75% | 0.00 |
| 2025-10-30 | 21.08 | 20.70 | -0.33 | -1.57% | 20.55 | 21.23 | 59076 | 12363.70 | 2.25% | 0.00 |
| 2025-10-29 | 21.01 | 21.03 | -0.13 | -0.61% | 20.82 | 21.23 | 45307 | 9498.07 | 1.72% | 0.00 |
| 2025-10-28 | 20.77 | 21.16 | 0.39 | 1.88% | 20.58 | 21.64 | 77239 | 16436.95 | 2.94% | 0.00 |
| 2025-10-27 | 20.62 | 20.77 | 0.33 | 1.61% | 20.29 | 20.95 | 63851 | 13194.86 | 2.43% | 0.10 |
| 2025-10-24 | 20.25 | 20.44 | 0.18 | 0.89% | 20.25 | 20.62 | 35922 | 7357.21 | 1.37% | 5.00 |
| 2025-10-23 | 20.31 | 20.26 | -0.06 | -0.30% | 19.61 | 20.31 | 50001 | 9933.07 | 1.90% | 10.00 |
| 2025-10-22 | 20.70 | 20.32 | -0.38 | -1.84% | 20.20 | 20.71 | 30933 | 6322.03 | 1.18% | 0.00 |
| 2025-10-21 | 20.46 | 20.70 | 0.24 | 1.17% | 20.29 | 20.75 | 28697 | 5914.49 | 1.09% | 0.00 |
| 2025-10-20 | 20.39 | 20.46 | 0.38 | 1.89% | 20.20 | 20.48 | 32853 | 6696.26 | 1.25% | 0.00 |
| 2025-10-17 | 20.80 | 20.08 | -0.75 | -3.60% | 20.06 | 20.96 | 40937 | 8364.78 | 1.56% | 5.00 |
| 2025-10-16 | 21.34 | 20.83 | -0.47 | -2.21% | 20.76 | 21.34 | 35122 | 7354.02 | 1.34% | 0.00 |
| 2025-10-15 | 21.03 | 21.30 | 0.39 | 1.87% | 20.68 | 21.48 | 43729 | 9254.85 | 1.66% | 0.00 |
| 2025-10-14 | 22.50 | 20.91 | -1.22 | -5.51% | 20.81 | 22.51 | 104836 | 22547.91 | 3.99% | 0.00 |
| 2025-10-13 | 21.31 | 22.13 | -0.17 | -0.76% | 21.23 | 22.98 | 68287 | 15204.33 | 2.60% | 0.00 |
| 2025-10-10 | 23.30 | 22.30 | -1.20 | -5.11% | 22.01 | 23.30 | 105227 | 23541.68 | 4.00% | 0.00 |
| 2025-10-09 | 23.38 | 23.50 | 0.33 | 1.42% | 23.00 | 23.90 | 86396 | 20281.07 | 3.29% | 0.00 |
| 2025-09-30 | 22.91 | 23.17 | 0.33 | 1.44% | 22.91 | 23.65 | 75313 | 17529.28 | 2.86% | 0.00 |
| 2025-09-29 | 22.66 | 22.84 | -0.09 | -0.39% | 22.40 | 23.08 | 77161 | 17560.21 | 2.94% | 0.00 |
| 2025-09-26 | 23.63 | 22.93 | -0.69 | -2.92% | 22.84 | 24.26 | 93584 | 21882.19 | 3.56% | 0.00 |
| 2025-09-25 | 23.16 | 23.62 | 0.87 | 3.82% | 22.98 | 24.33 | 153323 | 36467.21 | 5.83% | 5.00 |
| 2025-09-24 | 21.96 | 22.75 | 0.59 | 2.66% | 21.81 | 22.85 | 68432 | 15400.71 | 2.60% | 0.00 |
| 2025-09-23 | 22.75 | 22.16 | -0.59 | -2.59% | 21.48 | 22.80 | 91879 | 20161.77 | 3.49% | 0.00 |
| 2025-09-22 | 22.12 | 22.75 | 0.48 | 2.16% | 22.03 | 23.00 | 72257 | 16363.40 | 2.75% | 80.00 |
| 2025-09-19 | 22.42 | 22.27 | -0.16 | -0.71% | 22.11 | 22.86 | 53320 | 11972.78 | 2.03% | 0.00 |
| 2025-09-18 | 23.15 | 22.43 | -0.77 | -3.32% | 22.14 | 23.72 | 133273 | 30650.78 | 5.07% | 0.00 |
| 2025-09-17 | 23.24 | 23.20 | -0.12 | -0.51% | 22.69 | 23.42 | 94677 | 21830.67 | 3.60% | 0.00 |
| 2025-09-16 | 22.16 | 23.32 | 1.04 | 4.67% | 22.10 | 23.37 | 116667 | 26836.13 | 4.44% | 0.00 |
| 2025-09-15 | 22.40 | 22.28 | -0.15 | -0.67% | 22.18 | 22.81 | 60028 | 13511.52 | 2.28% | 0.00 |
| 2025-09-12 | 22.40 | 22.43 | 0.07 | 0.31% | 22.27 | 22.92 | 90099 | 20346.57 | 3.43% | 0.00 |
| 2025-09-11 | 21.45 | 22.36 | 0.90 | 4.19% | 21.29 | 22.50 | 118382 | 26123.46 | 4.50% | 0.00 |
| 2025-09-10 | 21.45 | 21.46 | 0.06 | 0.28% | 21.43 | 21.96 | 64516 | 13955.06 | 2.45% | 0.00 |
| 2025-09-09 | 22.39 | 21.40 | -0.99 | -4.42% | 21.21 | 22.39 | 103864 | 22606.46 | 3.95% | 0.00 |
| 2025-09-08 | 22.49 | 22.39 | -0.02 | -0.09% | 22.13 | 22.57 | 75032 | 16751.93 | 2.85% | 11.09 |
| 2025-09-05 | 21.96 | 22.41 | 0.45 | 2.05% | 21.52 | 22.45 | 74683 | 16510.13 | 2.84% | 127.88 |
| 2025-09-04 | 22.30 | 21.96 | -0.46 | -2.05% | 21.38 | 22.72 | 84243 | 18727.43 | 3.20% | 0.00 |
| 2025-09-03 | 23.07 | 22.42 | -0.63 | -2.73% | 22.32 | 23.22 | 63013 | 14357.74 | 2.40% | 0.00 |
| 2025-09-02 | 24.03 | 23.05 | -1.14 | -4.71% | 22.77 | 24.45 | 102430 | 23905.42 | 3.90% | 15.00 |
| 2025-09-01 | 24.00 | 24.19 | -0.36 | -1.47% | 23.98 | 24.98 | 86356 | 21007.74 | 3.28% | 0.00 |
| 2025-08-29 | 25.25 | 24.55 | -0.71 | -2.81% | 24.31 | 25.25 | 134118 | 33000.08 | 5.10% | 0.00 |
| 2025-08-28 | 25.26 | 25.26 | -0.14 | -0.55% | 24.31 | 26.07 | 140813 | 35352.61 | 5.36% | 200.20 |
| 2025-08-27 | 25.04 | 25.40 | 0.78 | 3.17% | 24.65 | 27.16 | 207635 | 53391.24 | 7.90% | 96.89 |
| 2025-08-26 | 24.74 | 24.62 | -0.46 | -1.83% | 24.52 | 25.36 | 123147 | 30594.40 | 4.68% | 0.00 |
| 2025-08-25 | 25.87 | 25.08 | -0.63 | -2.45% | 24.71 | 26.73 | 187932 | 48078.83 | 7.15% | 0.00 |
上证大盘股票行情在线 K线走势图
新致软件(688590)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
