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 |
|---|
| 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
深市涨幅前二十
创业板涨幅前二十
