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
2026-06-16	14.08	15.28	1.39	10.01%	14.02	16.67	407612	63511	14.48%
2026-06-15	13.80	13.89	0.17	1.24%	13.74	14.32	80392	11246	2.86%
2026-06-12	14.07	13.72	-0.19	-1.37%	13.64	14.25	97226	13508	3.45%
2026-06-11	14.00	13.91	-0.30	-2.11%	13.72	14.30	97051	13489	3.45%
2026-06-10	14.65	14.21	-0.49	-3.33%	14.00	14.96	108102	15551	3.84%
2026-06-09	15.20	14.70	-0.31	-2.07%	14.44	15.28	146557	21543	5.21%
2026-06-08	13.93	15.01	0.51	3.52%	13.93	15.53	182204	27400	6.47%
2026-06-05	14.21	14.50	0.29	2.04%	13.71	14.99	170497	24492	6.06%
2026-06-04	13.74	14.21	0.49	3.57%	13.62	14.67	190805	27058	6.78%
2026-06-03	13.95	13.72	-0.22	-1.58%	13.58	14.15	118128	16307	4.20%
2026-06-02	14.57	13.94	-0.72	-4.91%	13.80	14.69	115876	16304	4.12%
2026-06-01	14.07	14.66	0.58	4.12%	14.00	15.21	152357	22603	5.41%
2026-05-29	15.05	14.08	-1.12	-7.37%	14.00	15.50	130652	18937	4.64%
2026-05-28	15.02	15.20	0.02	0.13%	14.70	15.40	90183	13591	3.20%
2026-05-27	16.08	15.18	-0.82	-5.13%	15.05	16.13	107501	16626	3.82%
2026-05-26	16.35	16.00	-0.63	-3.79%	15.73	16.61	107000	17210	3.80%
2026-05-25	17.20	16.63	-0.86	-4.92%	16.46	17.49	126427	21205	4.49%
2026-05-22	16.42	17.49	1.17	7.17%	16.00	17.88	192908	32606	6.85%
2026-05-21	17.51	16.32	-1.18	-6.74%	16.28	17.94	151761	25857	5.39%
2026-05-20	17.95	17.50	-0.45	-2.51%	17.00	17.97	182942	31713	6.50%
2026-05-19	18.45	17.95	0.00	0.00%	17.93	19.14	277635	51027	9.86%
2026-05-18	16.10	17.95	1.77	10.94%	16.10	18.15	279626	48482	9.93%
2026-05-15	16.06	16.18	0.12	0.75%	16.00	16.75	129045	21160	4.58%
2026-05-14	16.48	16.06	-0.34	-2.07%	16.06	16.69	112245	18312	3.99%
2026-05-13	15.68	16.40	0.72	4.59%	15.43	16.79	186857	30331	6.64%
2026-05-12	15.75	15.68	-0.07	-0.44%	15.47	16.46	129875	20644	4.61%
2026-05-11	15.98	15.75	-0.23	-1.44%	15.52	16.25	105346	16556	3.74%
2026-05-08	15.72	15.98	0.30	1.91%	15.65	16.44	130857	21015	4.65%
2026-05-07	15.28	15.68	0.34	2.22%	15.14	15.71	91793	14168	3.26%
2026-05-06	14.99	15.34	0.47	3.16%	14.90	15.56	111811	17164	3.97%
2026-04-30	14.49	14.87	0.38	2.62%	14.40	15.06	118074	17570	4.19%
2026-04-29	13.50	14.49	0.57	4.09%	13.50	14.68	127944	18326	4.54%
2026-04-28	14.29	13.92	-0.50	-3.47%	13.89	14.40	69681	9805	2.48%
2026-04-27	14.10	14.42	0.15	1.05%	13.81	14.57	84235	12017	2.99%
2026-04-24	14.35	14.27	-0.16	-1.11%	13.90	14.41	108235	15255	3.84%
2026-04-23	14.65	14.43	-0.36	-2.43%	14.25	14.86	67530	9782	2.40%
2026-04-22	14.52	14.79	0.25	1.72%	14.25	14.80	71537	10408	2.54%
2026-04-21	14.87	14.54	-0.28	-1.89%	14.31	14.87	83904	12101	2.98%
2026-04-20	14.80	14.82	0.11	0.75%	14.57	15.10	77967	11570	2.77%
2026-04-17	14.86	14.71	-0.27	-1.80%	14.57	14.86	100309	14731	3.56%
2026-04-16	14.10	14.98	0.93	6.62%	14.04	15.32	204648	30354	7.27%
2026-04-15	14.28	14.05	-0.21	-1.47%	13.94	14.48	78807	11206	2.80%
2026-04-14	14.30	14.26	0.20	1.42%	14.06	14.45	80705	11470	2.87%
2026-04-13	14.07	14.06	-0.23	-1.61%	13.91	14.19	99696	14010	3.54%
2026-04-10	14.52	14.29	-0.14	-0.97%	14.29	14.70	138549	20010	4.92%
2026-04-09	14.28	14.43	0.03	0.21%	14.12	15.42	244110	36156	8.67%
2026-04-08	13.59	14.40	1.36	10.43%	13.53	14.40	161622	22783	5.74%
2026-04-07	12.83	13.04	0.20	1.56%	12.83	13.17	40514	5284	1.44%
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%