当前位置: 爱股网 > 股票行情 > 新致软件(688590)股票行情

新致软件(688590)股票行情

新致软件(688590)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.73	13.26	-0.43	-3.14%	13.17	13.82	64666	8664.82	2.30%	0.00
2026-03-25	13.67	13.69	0.09	0.66%	13.51	13.88	77043	10572.55	2.74%	0.00
2026-03-24	13.21	13.60	0.66	5.10%	12.94	13.60	84129	11136.62	2.99%	25.00
2026-03-23	13.31	12.94	-0.76	-5.55%	12.82	13.64	102294	13496.44	3.84%	0.00
2026-03-20	14.32	13.70	-0.73	-5.06%	13.68	14.47	113886	15933.53	4.27%	0.00
2026-03-19	14.66	14.43	-0.39	-2.63%	14.39	14.71	68898	10006.48	2.59%	0.00
2026-03-18	14.50	14.82	0.32	2.21%	14.40	14.85	68166	9996.57	2.56%	0.00
2026-03-17	14.96	14.50	-0.43	-2.88%	14.48	15.05	73744	10855.03	2.77%	0.00
2026-03-16	14.85	14.93	0.07	0.47%	14.68	15.05	71134	10571.32	2.71%	0.00
2026-03-13	15.35	14.86	-0.52	-3.38%	14.86	15.35	79006	11894.22	3.01%	2.00
2026-03-12	15.55	15.38	-0.21	-1.35%	15.32	15.67	55888	8635.32	2.13%	0.00
2026-03-11	15.99	15.59	-0.42	-2.62%	15.58	16.12	78548	12387.09	2.99%	0.00
2026-03-10	15.95	16.01	0.12	0.76%	15.80	16.41	101263	16239.14	3.85%	4.00
2026-03-09	15.22	15.89	0.38	2.45%	15.04	16.21	131028	20425.16	4.98%	0.00
2026-03-06	15.25	15.51	0.32	2.11%	15.07	15.55	53465	8230.37	2.03%	0.00
2026-03-05	15.34	15.19	0.22	1.47%	15.09	15.53	59452	9084.93	2.26%	0.00
2026-03-04	15.00	14.97	-0.28	-1.84%	14.77	15.35	71416	10747.58	2.72%	0.00
2026-03-03	16.09	15.25	-0.79	-4.93%	15.22	16.18	99985	15618.87	3.80%	0.00
2026-03-02	16.95	16.04	-1.20	-6.96%	15.93	16.98	146973	23902.96	5.59%	0.00
2026-02-27	16.90	17.24	0.32	1.89%	16.83	17.40	86783	14942.34	3.30%	0.00
2026-02-26	17.23	16.92	-0.23	-1.34%	16.88	17.23	67043	11386.67	2.55%	0.00
2026-02-25	17.08	17.15	0.07	0.41%	17.01	17.39	86357	14861.23	3.28%	0.00
2026-02-24	18.18	17.08	-0.88	-4.90%	16.96	18.18	139702	24013.27	5.31%	0.00
2026-02-13	18.06	17.96	-0.19	-1.05%	17.95	18.48	69533	12627.94	2.64%	0.00
2026-02-12	18.00	18.15	0.15	0.83%	17.79	18.39	101365	18393.32	3.86%	0.00
2026-02-11	18.02	18.00	0.02	0.11%	17.98	18.41	81323	14774.63	3.09%	0.00
2026-02-10	17.60	17.98	0.36	2.04%	17.57	18.15	94585	16958.10	3.60%	0.00
2026-02-09	17.40	17.62	0.52	3.04%	17.31	17.70	80086	14053.42	3.05%	0.00
2026-02-06	17.09	17.10	-0.18	-1.04%	16.76	17.33	73139	12494.44	2.78%	0.00
2026-02-05	17.52	17.28	-0.41	-2.32%	17.25	17.70	68342	11900.01	2.60%	2.00
2026-02-04	18.21	17.69	-0.59	-3.23%	17.30	18.24	117401	20753.31	4.47%	0.00
2026-02-03	18.40	18.28	0.07	0.38%	18.02	18.57	104624	19138.36	3.98%	0.00
2026-02-02	19.10	18.21	-0.74	-3.91%	18.17	19.19	112071	20892.74	4.26%	0.00
2026-01-30	19.99	18.95	-2.30	-10.82%	18.81	20.10	238710	46168.58	9.08%	0.00
2026-01-29	21.00	21.25	0.21	1.00%	20.55	22.20	150690	32600.52	5.73%	0.00
2026-01-28	21.40	21.04	-0.34	-1.59%	20.98	22.00	89118	19048.82	3.39%	0.00
2026-01-27	21.49	21.38	-0.13	-0.60%	20.66	21.66	92863	19559.80	3.53%	0.00
2026-01-26	22.20	21.51	-0.74	-3.33%	21.06	22.48	127532	27657.23	4.85%	0.00
2026-01-23	22.00	22.25	0.46	2.11%	21.70	22.56	141928	31478.81	5.40%	0.00
2026-01-22	21.74	21.79	0.18	0.83%	21.40	22.05	118624	25792.44	4.51%	0.00
2026-01-21	21.66	21.61	-0.24	-1.10%	21.32	22.25	122044	26549.05	4.64%	0.00
2026-01-20	21.68	21.85	0.34	1.58%	21.34	22.32	190280	41493.61	7.24%	0.00
2026-01-19	22.40	21.51	-0.81	-3.63%	21.31	22.42	136313	29503.53	5.19%	5.00
2026-01-16	23.40	22.32	-1.13	-4.82%	21.96	23.70	189675	42687.24	7.21%	0.00
2026-01-15	24.80	23.45	-1.35	-5.44%	23.00	25.30	247018	58491.95	9.40%	0.00
2026-01-14	24.44	24.80	1.07	4.51%	24.04	27.11	427604	109502.92	16.27%	11.85
2026-01-13	25.26	23.73	0.47	2.02%	23.15	26.00	409908	100239.52	15.59%	0.00
2026-01-12	20.99	23.26	3.05	15.09%	20.80	23.86	345513	76341.08	13.14%	0.00
2026-01-09	19.50	20.21	0.79	4.07%	19.43	20.38	127466	25353.42	4.85%	0.00
2026-01-08	19.18	19.42	0.13	0.67%	19.17	19.71	89735	17437.20	3.41%	0.00
2026-01-07	19.15	19.29	0.03	0.16%	19.02	19.41	62223	11968.07	2.37%	0.00
2026-01-06	19.22	19.26	0.05	0.26%	18.91	19.42	65154	12464.64	2.48%	0.00
2026-01-05	18.84	19.21	0.55	2.95%	18.81	19.38	79536	15189.14	3.03%	0.00
2025-12-31	18.26	18.66	0.31	1.69%	18.26	18.98	80503	15039.82	3.06%	0.00
2025-12-30	18.31	18.35	0.08	0.44%	18.30	18.73	64632	11952.34	2.46%	0.00
2025-12-29	17.90	18.27	0.24	1.33%	17.88	18.58	58863	10716.36	2.24%	0.00
2025-12-26	18.24	18.03	-0.16	-0.88%	17.96	18.36	38953	7073.79	1.48%	0.00
2025-12-25	17.85	18.19	0.46	2.59%	17.69	18.26	42895	7728.15	1.63%	0.00
2025-12-24	17.54	17.73	0.19	1.08%	17.42	17.83	27040	4793.13	1.03%	0.00
2025-12-23	17.93	17.54	-0.39	-2.18%	17.47	18.04	38445	6782.97	1.46%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58