新致软件(688590)股票行情 新致软件股票行情 688590股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-22 | 24.76 | 25.71 | 0.96 | 3.88% | 24.70 | 26.26 | 181403 | 46141.45 | 6.90% | 68.43 |
| 2025-08-21 | 24.43 | 24.75 | 0.42 | 1.73% | 24.35 | 25.43 | 167713 | 41867.12 | 6.38% | 14.00 |
| 2025-08-20 | 24.50 | 24.33 | -1.47 | -5.70% | 23.40 | 25.01 | 197135 | 47214.23 | 7.50% | 16.00 |
| 2025-08-19 | 26.51 | 25.80 | -0.73 | -2.75% | 25.58 | 26.87 | 181121 | 47468.33 | 6.89% | 0.00 |
| 2025-08-18 | 23.70 | 26.53 | 3.61 | 15.75% | 23.60 | 27.50 | 352283 | 90926.02 | 13.40% | 67.00 |
| 2025-08-15 | 21.41 | 22.92 | 1.41 | 6.56% | 21.31 | 23.13 | 177925 | 39942.60 | 6.77% | 58.87 |
| 2025-08-14 | 22.00 | 21.51 | -0.41 | -1.87% | 21.49 | 22.26 | 106161 | 23208.40 | 4.04% | 56.61 |
| 2025-08-13 | 21.95 | 21.92 | -0.03 | -0.14% | 21.82 | 22.20 | 82101 | 18058.64 | 3.12% | 0.00 |
| 2025-08-12 | 22.09 | 21.95 | -0.15 | -0.68% | 21.56 | 22.19 | 87037 | 19031.61 | 3.31% | 0.00 |
| 2025-08-11 | 21.99 | 22.10 | 0.10 | 0.45% | 21.80 | 22.35 | 91134 | 20166.45 | 3.47% | 0.00 |
| 2025-08-08 | 22.80 | 22.00 | -0.99 | -4.31% | 21.78 | 22.90 | 114902 | 25373.02 | 4.37% | 0.00 |
| 2025-08-07 | 23.16 | 22.99 | -0.03 | -0.13% | 22.50 | 23.53 | 117120 | 26951.57 | 4.46% | 0.00 |
| 2025-08-06 | 22.88 | 23.02 | 0.00 | 0.00% | 22.57 | 23.12 | 92506 | 21196.70 | 3.52% | 75.00 |
| 2025-08-05 | 23.42 | 23.02 | -0.64 | -2.70% | 22.65 | 23.63 | 136553 | 31384.50 | 5.19% | 190.29 |
| 2025-08-04 | 22.38 | 23.66 | 0.82 | 3.59% | 22.20 | 23.70 | 188802 | 43603.48 | 7.18% | 0.00 |
| 2025-08-01 | 23.27 | 22.84 | 0.24 | 1.06% | 21.75 | 23.48 | 202971 | 45780.45 | 7.72% | 34.23 |
| 2025-07-31 | 21.18 | 22.60 | 1.40 | 6.60% | 21.18 | 23.87 | 275423 | 61851.67 | 10.48% | 5.00 |
| 2025-07-30 | 21.90 | 21.20 | -0.70 | -3.20% | 20.90 | 21.98 | 119056 | 25409.61 | 4.53% | 0.00 |
| 2025-07-29 | 21.62 | 21.90 | 0.12 | 0.55% | 21.13 | 21.95 | 98025 | 21091.72 | 3.73% | 0.00 |
| 2025-07-28 | 22.01 | 21.78 | -0.23 | -1.04% | 21.34 | 22.19 | 78917 | 17114.81 | 3.00% | 0.00 |
| 2025-07-25 | 21.90 | 22.01 | 0.31 | 1.43% | 21.33 | 22.37 | 137882 | 30150.12 | 5.24% | 0.00 |
| 2025-07-24 | 21.26 | 21.70 | 0.30 | 1.40% | 21.26 | 21.76 | 85889 | 18489.36 | 3.27% | 2.00 |
| 2025-07-23 | 20.95 | 21.40 | 0.24 | 1.13% | 20.84 | 22.07 | 115153 | 24786.24 | 4.38% | 0.00 |
| 2025-07-22 | 21.62 | 21.16 | -0.50 | -2.31% | 21.02 | 21.79 | 86631 | 18421.09 | 3.30% | 0.00 |
| 2025-07-21 | 22.70 | 21.66 | -0.45 | -2.04% | 21.60 | 22.70 | 100303 | 21996.34 | 3.82% | 0.00 |
| 2025-07-18 | 22.45 | 22.11 | -0.09 | -0.41% | 22.05 | 22.77 | 108313 | 24193.53 | 4.12% | 0.00 |
| 2025-07-17 | 22.03 | 22.20 | 0.17 | 0.77% | 21.70 | 22.49 | 101671 | 22469.89 | 3.87% | 18.80 |
| 2025-07-16 | 21.92 | 22.03 | -0.26 | -1.17% | 21.68 | 22.74 | 157347 | 34784.68 | 5.99% | 0.00 |
| 2025-07-15 | 20.68 | 22.29 | 1.41 | 6.75% | 20.40 | 22.60 | 214234 | 46006.60 | 8.15% | 0.00 |
| 2025-07-14 | 21.16 | 20.88 | -0.41 | -1.93% | 20.51 | 21.21 | 111760 | 23254.06 | 4.25% | 0.00 |
| 2025-07-11 | 20.39 | 21.29 | 1.38 | 6.93% | 20.30 | 22.28 | 231391 | 49133.30 | 8.80% | 0.00 |
| 2025-07-10 | 19.80 | 19.91 | 0.05 | 0.25% | 19.45 | 20.10 | 68755 | 13618.35 | 2.62% | 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
