新致软件

688590
🏛️ 中国 →
22.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.61 23.14 21.61 22.62 6.1M
2023-12-28 21.46 22.10 21.06 21.74 4.6M
2023-12-27 21.42 21.99 21.34 21.58 4.4M
2023-12-26 22.38 22.80 21.06 21.48 6.7M
2023-12-25 22.11 22.59 21.50 22.15 5.1M
2023-12-22 22.95 23.36 22.03 22.24 7.8M
2023-12-21 21.98 23.65 21.98 22.50 11.4M
2023-12-20 22.94 23.15 21.50 22.03 8.6M
2023-12-19 21.49 24.16 21.49 22.92 9.5M
2023-12-18 21.61 22.10 21.57 21.75 5.3M
2023-12-15 22.09 22.09 21.34 21.61 5.4M
2023-12-14 22.09 22.48 21.66 21.80 6.4M
2023-12-13 22.24 22.40 21.84 21.99 6.2M
2023-12-12 22.45 22.70 22.02 22.24 6.0M
2023-12-11 22.60 22.94 22.21 22.48 6.2M
2023-12-08 22.36 22.90 22.00 22.58 8.3M
2023-12-07 21.55 22.62 21.42 22.36 11.7M
2023-12-06 21.09 21.75 20.49 21.36 9.4M
2023-12-05 21.00 21.67 20.49 20.98 9.9M
2023-12-04 20.40 21.32 20.05 20.93 11.2M
2023-12-01 19.10 20.57 18.98 20.35 10.0M
2023-11-30 19.11 19.24 18.68 19.04 3.6M
2023-11-29 19.08 19.36 18.70 19.19 4.0M
2023-11-28 18.90 19.29 18.70 18.96 3.3M
2023-11-27 18.84 19.36 18.84 19.02 4.0M
2023-11-24 19.60 19.60 18.85 18.99 4.2M
2023-11-23 19.33 19.65 19.01 19.42 3.7M
2023-11-22 19.86 20.11 19.31 19.44 5.3M
2023-11-21 20.23 20.60 19.56 19.72 6.0M
2023-11-20 19.40 20.53 19.23 20.27 7.0M
2023-11-17 19.62 19.80 19.32 19.73 4.7M
2023-11-16 19.50 19.80 19.26 19.55 5.2M
2023-11-15 19.98 20.03 19.38 19.50 6.5M
2023-11-14 19.28 19.65 19.22 19.48 5.3M
2023-11-13 19.22 19.61 18.68 19.32 9.6M
2023-11-10 18.76 19.19 18.42 18.89 7.6M
2023-11-09 18.60 19.41 18.51 18.99 8.5M
2023-11-08 18.28 19.45 18.15 18.64 8.6M
2023-11-07 18.05 18.78 18.00 18.34 8.9M
2023-11-06 16.65 18.36 16.65 18.00 12.2M
2023-11-03 16.43 18.49 16.43 17.45 13.5M
2023-11-02 16.59 16.79 16.40 16.40 4.4M
2023-11-01 16.80 17.24 16.48 16.51 3.9M
2023-10-31 17.58 17.58 16.66 16.78 4.4M
2023-10-30 16.60 17.66 16.43 17.39 6.9M
2023-10-27 16.67 16.97 16.15 16.67 6.6M
2023-10-26 16.64 16.88 16.37 16.64 3.9M
2023-10-25 16.52 17.28 16.52 16.68 4.6M
2023-10-24 16.26 17.00 16.06 16.64 4.2M
2023-10-23 16.70 17.10 15.96 16.14 5.3M
2023-10-20 17.00 17.68 16.74 16.83 3.7M
2023-10-19 17.00 17.85 17.00 17.15 3.7M
2023-10-18 17.60 17.74 17.00 17.27 4.1M
2023-10-17 17.62 17.95 17.40 17.89 3.4M
2023-10-16 17.80 18.04 17.44 17.80 6.1M
2023-10-13 18.10 18.16 17.45 17.59 6.9M
2023-10-12 18.40 18.64 18.08 18.11 3.7M
2023-10-11 18.16 18.85 18.11 18.39 5.7M
2023-10-10 18.38 18.71 18.18 18.26 3.6M
2023-10-09 18.70 18.70 18.15 18.35 4.9M
2023-09-28 18.20 18.89 18.20 18.73 7.0M
2023-09-27 18.13 18.45 17.42 18.20 6.6M
2023-09-26 17.48 18.75 17.45 18.13 7.5M
2023-09-25 17.88 18.11 17.38 17.51 5.0M
2023-09-22 16.80 17.88 16.75 17.88 5.9M
2023-09-21 17.00 17.24 16.65 16.84 3.1M
2023-09-20 17.21 17.45 16.79 16.80 4.1M
2023-09-19 17.41 17.46 16.96 17.12 3.4M
2023-09-18 17.41 17.84 17.29 17.41 4.8M
2023-09-15 18.01 18.01 17.43 17.50 3.6M
2023-09-14 18.19 18.25 17.64 17.74 4.1M
2023-09-13 18.68 18.77 17.78 18.00 4.2M
2023-09-12 18.79 19.09 18.61 18.66 4.2M
2023-09-11 18.35 19.30 18.15 18.92 8.0M
2023-09-08 18.42 18.65 18.00 18.35 5.3M
2023-09-07 18.97 19.20 18.45 18.56 6.4M
2023-09-06 19.16 19.30 18.66 18.85 5.8M
2023-09-05 20.00 20.00 18.99 19.29 6.7M
2023-09-04 20.26 20.42 19.69 20.04 6.2M
2023-09-01 20.76 20.81 19.81 20.19 7.2M
2023-08-31 21.60 21.68 20.57 20.78 9.0M
2023-08-30 19.51 21.20 19.36 21.05 9.2M
2023-08-29 18.14 19.78 18.10 19.49 10.9M
2023-08-28 20.40 20.40 18.25 18.37 8.8M
2023-08-25 19.61 19.91 18.36 18.53 11.4M
2023-08-24 20.30 20.96 19.77 19.81 8.0M
2023-08-23 21.00 21.00 20.13 20.30 4.4M
2023-08-22 20.78 21.09 20.12 20.99 7.5M
2023-08-21 20.79 21.40 20.30 20.50 7.9M
2023-08-18 21.52 22.65 21.03 21.08 5.3M
2023-08-17 21.71 22.36 21.50 21.61 4.5M
2023-08-16 22.60 23.00 21.31 21.80 8.2M
2023-08-15 23.40 23.86 22.75 23.09 5.3M
2023-08-14 22.22 23.76 21.92 23.45 8.2M
2023-08-11 23.11 23.11 22.30 22.68 4.3M
2023-08-10 22.85 23.18 22.20 23.08 5.9M
2023-08-09 23.30 23.92 23.06 23.13 6.0M
2023-08-08 24.25 24.81 23.20 23.30 6.2M
2023-08-07 24.46 24.90 23.54 24.31 7.7M
2023-08-04 22.66 25.27 22.38 24.45 10.8M
2023-08-03 22.70 23.80 22.35 22.80 5.5M
2023-08-02 22.68 23.40 22.21 23.10 6.1M
2023-08-01 21.98 23.57 21.10 22.79 8.8M
2023-07-31 21.93 22.96 20.78 22.35 9.0M
2023-07-28 22.30 22.97 21.88 22.10 5.6M
2023-07-27 22.55 23.00 21.85 22.07 7.2M
2023-07-26 23.70 23.77 22.07 22.83 10.4M
2023-07-25 24.76 25.10 23.25 24.53 8.9M
2023-07-24 23.48 25.28 23.28 24.11 8.6M
2023-07-21 23.46 24.68 23.03 23.14 7.3M
2023-07-20 25.45 25.47 23.30 23.75 12.8M
2023-07-19 26.40 27.38 24.92 25.87 13.2M
2023-07-18 24.16 26.35 23.64 24.82 13.8M
2023-07-17 24.77 25.34 23.81 24.29 16.2M
2023-07-14 21.63 25.69 21.63 25.69 16.4M
2023-07-13 20.60 21.80 19.62 21.41 10.8M
2023-07-12 21.03 21.86 20.54 20.60 7.1M
2023-07-11 21.77 22.15 20.89 21.38 8.7M
2023-07-10 22.96 23.10 21.50 21.98 10.0M
2023-07-07 23.50 24.18 22.38 23.15 14.5M
2023-07-06 21.25 22.88 21.01 22.45 10.6M
2023-07-05 21.75 22.19 21.09 21.25 7.6M
2023-07-04 21.10 22.21 20.60 21.76 12.8M
2023-07-03 22.18 22.33 20.00 20.95 16.7M
2023-06-30 23.47 23.47 20.30 22.73 22.4M
2023-06-29 21.86 24.79 21.41 23.76 17.7M
2023-06-28 22.86 22.86 20.82 21.97 14.2M
2023-06-27 22.54 23.38 21.90 22.82 10.0M
2023-06-26 24.11 24.48 22.20 22.51 11.3M
2023-06-21 26.00 26.00 24.36 24.52 18.3M
2023-06-20 23.57 26.60 23.30 26.60 28.7M
2023-06-19 22.05 25.59 21.81 23.65 24.2M
2023-06-16 21.28 22.19 20.65 21.81 14.0M
2023-06-15 22.90 23.30 20.94 21.15 17.8M
2023-06-14 23.04 23.33 22.30 23.18 13.8M
2023-06-13 21.73 23.87 21.65 23.33 19.3M
2023-06-12 22.80 23.37 21.46 21.78 19.0M
2023-06-09 20.89 22.24 20.52 21.92 17.4M
2023-06-08 22.05 22.11 19.93 20.93 23.4M
2023-06-07 21.40 23.53 21.22 22.05 24.0M
2023-06-06 22.39 22.39 20.88 21.76 21.4M
2023-06-05 21.55 22.60 21.03 22.48 27.2M
2023-06-02 21.33 23.78 20.01 21.99 39.3M
2023-06-01 17.11 20.68 16.55 20.68 38.5M
2023-05-31 16.13 17.69 16.00 17.23 22.6M
2023-05-30 15.40 16.10 15.10 16.05 13.0M
2023-05-29 16.28 16.30 15.22 15.59 13.2M
2023-05-26 14.97 16.78 14.88 16.06 17.6M
2023-05-25 15.38 15.54 14.28 14.85 11.6M
2023-05-24 13.90 15.30 13.68 15.15 15.8M
2023-05-23 13.82 14.45 13.34 13.97 11.3M
2023-05-22 14.20 14.50 13.46 13.58 9.3M
2023-05-19 14.45 15.04 14.33 14.53 10.8M
2023-05-18 14.56 15.09 14.23 14.53 9.7M
2023-05-17 14.31 15.25 14.05 14.50 10.4M
2023-05-16 15.36 15.65 14.01 14.29 10.2M
2023-05-15 15.40 15.61 14.30 14.90 11.5M
2023-05-12 15.59 16.32 15.10 15.28 16.2M
2023-05-11 15.27 16.80 15.27 15.56 24.0M
2023-05-10 13.70 15.21 13.70 14.45 17.7M
2023-05-09 14.04 14.46 13.59 13.70 9.4M
2023-05-08 12.70 14.31 12.68 14.15 19.4M
2023-05-05 12.05 12.91 12.05 12.85 8.9M
2023-05-04 12.26 12.98 12.22 12.62 8.7M
2023-04-28 11.48 12.40 11.48 12.25 7.4M
2023-04-27 11.30 12.12 11.25 11.52 10.2M
2023-04-26 11.49 11.63 10.93 11.05 6.2M
2023-04-25 11.80 11.98 11.37 11.51 4.9M
2023-04-24 12.00 12.18 11.76 11.92 6.1M
2023-04-21 13.20 13.22 11.89 11.94 11.4M
2023-04-20 12.84 13.24 12.82 13.22 5.8M
2023-04-19 12.96 13.47 12.90 13.03 8.5M
2023-04-18 13.00 13.19 12.52 12.91 7.3M
2023-04-17 13.48 13.94 12.92 13.00 8.8M
2023-04-14 13.35 13.57 12.87 13.36 7.5M
2023-04-13 13.60 13.72 13.30 13.34 7.6M
2023-04-12 13.30 13.78 13.30 13.72 9.0M
2023-04-11 13.17 13.49 12.94 13.31 8.6M
2023-04-10 14.11 14.24 13.13 13.21 15.8M
2023-04-07 14.68 14.78 13.80 14.20 18.8M
2023-04-06 14.00 15.43 13.80 14.78 23.6M
2023-04-04 13.79 14.42 13.43 14.28 18.1M
2023-04-03 13.25 13.89 13.09 13.82 12.6M
2023-03-31 13.10 13.53 12.92 13.37 7.9M
2023-03-30 13.53 13.67 13.01 13.10 8.3M
2023-03-29 13.46 13.85 13.17 13.45 10.1M
2023-03-28 14.00 14.00 13.46 13.53 8.3M
2023-03-27 13.92 14.14 13.45 13.91 12.9M
2023-03-24 14.00 14.35 13.73 13.92 14.4M
2023-03-23 13.52 14.07 13.30 13.96 15.1M
2023-03-22 13.29 13.87 13.15 13.61 13.2M
2023-03-21 12.79 13.46 12.62 13.41 16.1M
2023-03-20 12.93 13.58 12.58 12.92 17.3M
2023-03-17 12.43 12.96 12.37 12.87 10.1M
2023-03-16 12.30 12.53 11.92 12.25 6.5M
2023-03-15 12.81 12.88 12.30 12.37 6.6M
2023-03-14 13.05 13.12 12.42 12.65 11.3M
2023-03-13 12.50 12.93 12.22 12.80 9.0M
2023-03-10 12.44 12.82 12.42 12.49 6.3M
2023-03-09 12.43 12.75 12.15 12.61 10.1M
2023-03-08 11.87 12.48 11.87 12.41 8.0M
2023-03-07 12.21 12.43 11.83 11.87 5.6M
2023-03-06 12.30 12.43 12.12 12.21 6.2M
2023-03-03 12.26 12.38 11.82 12.09 6.9M
2023-03-02 12.38 12.47 12.22 12.32 6.6M
2023-03-01 11.80 12.45 11.71 12.40 11.3M
2023-02-28 11.56 11.84 11.44 11.74 6.4M
2023-02-27 11.78 11.92 11.39 11.47 6.1M
2023-02-24 12.04 12.09 11.61 11.76 7.1M
2023-02-23 12.80 12.80 11.98 12.00 13.9M
2023-02-22 12.55 13.29 12.24 12.90 18.6M
2023-02-21 12.30 12.88 11.96 12.14 10.5M
2023-02-20 11.72 12.17 11.71 12.00 5.7M
2023-02-17 12.05 12.50 11.75 11.75 6.4M
2023-02-16 12.25 12.59 11.93 12.00 10.5M
2023-02-15 11.97 12.50 11.90 12.36 10.5M
2023-02-14 12.21 12.26 11.83 11.83 6.3M
2023-02-13 12.00 12.38 11.94 12.18 7.0M
2023-02-10 12.28 12.60 11.99 12.07 9.7M
2023-02-09 12.20 12.20 11.55 12.20 11.1M
2023-02-08 12.29 12.57 11.94 12.47 14.5M
2023-02-07 11.99 12.74 11.58 12.57 17.2M
2023-02-06 11.60 12.09 11.41 11.78 8.1M
2023-02-03 11.26 11.73 11.18 11.64 6.5M
2023-02-02 11.29 11.47 11.11 11.26 4.9M
2023-02-01 10.70 11.39 10.70 11.37 5.0M
2023-01-31 10.71 10.78 10.55 10.67 3.0M
2023-01-30 10.71 10.88 10.58 10.81 6.1M
2023-01-20 10.91 11.19 10.89 10.99 3.2M
2023-01-19 10.59 11.02 10.41 10.92 3.9M
2023-01-18 10.47 10.68 10.30 10.60 1.7M
2023-01-17 10.60 10.60 10.31 10.38 1.4M
2023-01-16 10.34 10.67 10.22 10.57 1.6M
2023-01-13 10.32 10.45 10.19 10.27 1.2M
2023-01-12 10.31 10.45 10.27 10.37 1.4M
2023-01-11 10.60 10.68 10.29 10.32 2.1M
2023-01-10 10.70 10.80 10.54 10.60 2.1M
2023-01-09 10.76 10.81 10.59 10.69 2.2M
2023-01-06 10.72 10.79 10.59 10.63 2.6M
2023-01-05 10.59 10.85 10.59 10.76 4.3M
2023-01-04 10.38 10.82 10.24 10.75 6.4M
2023-01-03 9.69 10.39 9.57 10.34 5.0M