新致软件 (688590) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	13.19	12.84	-0.22	-1.68%	12.81	13.27	50395	6522	1.79%
2026-04-02	13.56	13.06	-0.50	-3.69%	12.96	13.58	60556	7975	2.15%
2026-04-01	13.47	13.56	0.46	3.51%	13.38	13.70	63814	8624	2.27%
2026-03-31	13.45	13.10	-0.29	-2.17%	13.07	13.58	49284	6556	1.75%
2026-03-30	13.22	13.39	-0.04	-0.30%	13.04	13.42	45587	6051	1.62%
2026-03-27	13.12	13.43	0.17	1.28%	12.98	13.48	52830	7049	1.88%
2026-03-26	13.73	13.26	-0.43	-3.14%	13.17	13.82	64666	8664	2.30%
2026-03-25	13.67	13.69	0.09	0.66%	13.51	13.88	77043	10572	2.74%
2026-03-24	13.21	13.60	0.66	5.10%	12.94	13.60	84129	11136	2.99%
2026-03-23	13.31	12.94	-0.76	-5.55%	12.82	13.64	102294	13496	3.84%
2026-03-20	14.32	13.70	-0.73	-5.06%	13.68	14.47	113886	15933	4.27%
2026-03-19	14.66	14.43	-0.39	-2.63%	14.39	14.71	68898	10006	2.59%
2026-03-18	14.50	14.82	0.32	2.21%	14.40	14.85	68166	9996	2.56%
2026-03-17	14.96	14.50	-0.43	-2.88%	14.48	15.05	73744	10855	2.77%
2026-03-16	14.85	14.93	0.07	0.47%	14.68	15.05	71134	10571	2.71%
2026-03-13	15.35	14.86	-0.52	-3.38%	14.86	15.35	79006	11894	3.01%
2026-03-12	15.55	15.38	-0.21	-1.35%	15.32	15.67	55888	8635	2.13%
2026-03-11	15.99	15.59	-0.42	-2.62%	15.58	16.12	78548	12387	2.99%
2026-03-10	15.95	16.01	0.12	0.76%	15.80	16.41	101263	16239	3.85%
2026-03-09	15.22	15.89	0.38	2.45%	15.04	16.21	131028	20425	4.98%
2026-03-06	15.25	15.51	0.32	2.11%	15.07	15.55	53465	8230	2.03%
2026-03-05	15.34	15.19	0.22	1.47%	15.09	15.53	59452	9084	2.26%
2026-03-04	15.00	14.97	-0.28	-1.84%	14.77	15.35	71416	10747	2.72%
2026-03-03	16.09	15.25	-0.79	-4.93%	15.22	16.18	99985	15618	3.80%
2026-03-02	16.95	16.04	-1.20	-6.96%	15.93	16.98	146973	23902	5.59%
2026-02-27	16.90	17.24	0.32	1.89%	16.83	17.40	86783	14942	3.30%
2026-02-26	17.23	16.92	-0.23	-1.34%	16.88	17.23	67043	11386	2.55%
2026-02-25	17.08	17.15	0.07	0.41%	17.01	17.39	86357	14861	3.28%
2026-02-24	18.18	17.08	-0.88	-4.90%	16.96	18.18	139702	24013	5.31%
2026-02-13	18.06	17.96	-0.19	-1.05%	17.95	18.48	69533	12627	2.64%
2026-02-12	18.00	18.15	0.15	0.83%	17.79	18.39	101365	18393	3.86%
2026-02-11	18.02	18.00	0.02	0.11%	17.98	18.41	81323	14774	3.09%
2026-02-10	17.60	17.98	0.36	2.04%	17.57	18.15	94585	16958	3.60%
2026-02-09	17.40	17.62	0.52	3.04%	17.31	17.70	80086	14053	3.05%
2026-02-06	17.09	17.10	-0.18	-1.04%	16.76	17.33	73139	12494	2.78%
2026-02-05	17.52	17.28	-0.41	-2.32%	17.25	17.70	68342	11900	2.60%
2026-02-04	18.21	17.69	-0.59	-3.23%	17.30	18.24	117401	20753	4.47%
2026-02-03	18.40	18.28	0.07	0.38%	18.02	18.57	104624	19138	3.98%
2026-02-02	19.10	18.21	-0.74	-3.91%	18.17	19.19	112071	20892	4.26%
2026-01-30	19.99	18.95	-2.30	-10.82%	18.81	20.10	238710	46168	9.08%
2026-01-29	21.00	21.25	0.21	1.00%	20.55	22.20	150690	32600	5.73%
2026-01-28	21.40	21.04	-0.34	-1.59%	20.98	22.00	89118	19048	3.39%
2026-01-27	21.49	21.38	-0.13	-0.60%	20.66	21.66	92863	19559	3.53%
2026-01-26	22.20	21.51	-0.74	-3.33%	21.06	22.48	127532	27657	4.85%
2026-01-23	22.00	22.25	0.46	2.11%	21.70	22.56	141928	31478	5.40%
2026-01-22	21.74	21.79	0.18	0.83%	21.40	22.05	118624	25792	4.51%
2026-01-21	21.66	21.61	-0.24	-1.10%	21.32	22.25	122044	26549	4.64%
2026-01-20	21.68	21.85	0.34	1.58%	21.34	22.32	190280	41493	7.24%
2026-01-19	22.40	21.51	-0.81	-3.63%	21.31	22.42	136313	29503	5.19%
2026-01-16	23.40	22.32	-1.13	-4.82%	21.96	23.70	189675	42687	7.21%
2026-01-15	24.80	23.45	-1.35	-5.44%	23.00	25.30	247018	58491	9.40%
2026-01-14	24.44	24.80	1.07	4.51%	24.04	27.11	427604	109502	16.27%
2026-01-13	25.26	23.73	0.47	2.02%	23.15	26.00	409908	100239	15.59%
2026-01-12	20.99	23.26	3.05	15.09%	20.80	23.86	345513	76341	13.14%
2026-01-09	19.50	20.21	0.79	4.07%	19.43	20.38	127466	25353	4.85%
2026-01-08	19.18	19.42	0.13	0.67%	19.17	19.71	89735	17437	3.41%
2026-01-07	19.15	19.29	0.03	0.16%	19.02	19.41	62223	11968	2.37%
2026-01-06	19.22	19.26	0.05	0.26%	18.91	19.42	65154	12464	2.48%
2026-01-05	18.84	19.21	0.55	2.95%	18.81	19.38	79536	15189	3.03%
2025-12-31	18.26	18.66	0.31	1.69%	18.26	18.98	80503	15039	3.06%
2025-12-30	18.31	18.35	0.08	0.44%	18.30	18.73	64632	11952	2.46%
2025-12-29	17.90	18.27	0.24	1.33%	17.88	18.58	58863	10716	2.24%
2025-12-26	18.24	18.03	-0.16	-0.88%	17.96	18.36	38953	7073	1.48%