致远互联（688369）历史行情

以下为致远互联近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	19.720	19.490	19.920	19.300	-0.230	-1.166%	256.88万	0.50亿	2.230%
2026-10-05	19.720	19.490	19.920	19.300	-0.230	-1.166%	256.88万	0.50亿	2.230%
2026-10-02	19.720	19.490	19.920	19.300	-0.230	-1.166%	256.88万	0.50亿	2.230%
2026-10-01	19.720	19.490	19.920	19.300	-0.230	-1.166%	256.88万	0.50亿	2.230%
2026-09-30	19.720	19.490	19.920	19.300	-0.230	-1.166%	256.88万	0.00亿	0.000%
2026-09-29	19.240	19.720	20.080	19.110	0.360	1.860%	263.81万	0.00亿	0.000%
2026-09-28	19.570	19.360	19.630	19.050	-0.210	-1.073%	227.75万	0.00亿	0.000%
2026-09-27	19.700	19.570	20.000	19.450	-0.390	-1.954%	275.93万	0.54亿	2.395%
2026-09-24	19.700	19.570	20.000	19.450	-0.390	-1.954%	275.93万	0.00亿	0.000%
2026-09-23	20.330	19.960	20.330	19.860	-0.370	-1.820%	310.63万	0.00亿	0.000%
2026-09-22	19.540	20.330	20.780	19.540	0.900	4.632%	622.14万	0.00亿	0.000%
2026-09-21	19.330	19.430	19.520	19.180	0.450	2.371%	259.50万	0.00亿	0.000%
2026-09-18	18.900	18.980	19.330	18.700	0.210	1.119%	227.94万	0.00亿	0.000%
2026-09-17	18.820	18.770	18.950	18.350	-0.070	-0.372%	234.34万	0.00亿	0.000%
2026-09-16	18.880	18.840	18.880	18.210	0.220	1.182%	218.66万	0.00亿	0.000%
2026-09-15	18.950	18.620	19.150	18.520	-0.220	-1.168%	248.48万	0.00亿	0.000%
2026-09-14	18.980	18.840	19.130	18.650	-0.190	-0.998%	254.73万	0.00亿	0.000%
2026-09-11	19.420	19.030	19.510	18.600	-0.400	-2.059%	225.82万	0.00亿	0.000%
2026-09-10	19.830	19.430	19.830	19.430	-0.400	-2.017%	137.01万	0.00亿	0.000%
2026-09-09	19.950	19.830	20.060	19.660	-0.120	-0.602%	217.92万	0.00亿	0.000%
2026-09-08	20.010	19.950	20.300	19.880	-0.100	-0.499%	245.96万	0.00亿	0.000%
2026-09-07	20.410	20.050	20.570	19.940	-0.320	-1.571%	294.19万	0.00亿	0.000%
2026-09-04	20.530	20.370	21.360	20.200	0.160	0.792%	462.91万	0.00亿	0.000%
2026-09-03	20.520	20.210	20.740	20.160	-0.180	-0.883%	294.85万	0.00亿	0.000%
2026-09-02	20.410	20.390	20.730	20.000	-0.340	-1.640%	338.04万	0.00亿	0.000%
2026-09-01	20.550	20.730	20.970	20.210	0.300	1.468%	380.91万	0.00亿	0.000%
2026-08-31	19.520	20.430	20.580	19.400	0.490	2.457%	504.24万	0.00亿	0.000%
2026-08-28	20.180	19.940	21.160	19.820	0.200	1.013%	686.03万	0.00亿	0.000%
2026-08-27	19.950	19.740	19.960	19.550	0.050	0.254%	283.86万	0.00亿	0.000%
2026-08-26	20.000	19.690	20.850	19.520	-0.510	-2.525%	401.78万	0.00亿	0.000%
2026-08-25	19.130	20.200	20.350	18.890	1.030	5.373%	453.02万	0.00亿	0.000%
2026-08-24	19.500	19.170	19.820	18.800	-0.490	-2.492%	339.97万	0.00亿	0.000%
2026-08-21	19.650	19.660	19.800	19.260	-0.190	-0.957%	327.29万	0.00亿	0.000%
2026-08-20	20.040	19.850	20.390	19.730	-0.010	-0.050%	348.31万	0.00亿	0.000%
2026-08-19	20.670	19.860	20.790	19.780	-1.100	-5.248%	345.34万	0.00亿	0.000%
2026-08-18	20.960	20.960	21.150	20.320	-0.130	-0.616%	392.07万	0.00亿	0.000%
2026-08-17	20.510	21.090	21.270	20.510	0.190	0.909%	441.74万	0.00亿	0.000%
2026-08-14	20.990	20.900	21.890	20.290	-0.140	-0.665%	571.49万	0.00亿	0.000%
2026-08-13	21.380	21.040	21.970	21.010	-0.240	-1.128%	722.89万	0.00亿	0.000%
2026-08-12	21.300	21.280	22.150	21.020	-0.150	-0.700%	821.60万	0.00亿	0.000%
2026-08-11	22.210	21.430	22.450	21.290	-0.670	-3.032%	873.92万	0.00亿	0.000%
2026-08-10	22.220	22.100	23.300	21.510	0.150	0.683%	851.99万	0.00亿	0.000%
2026-08-07	23.890	21.950	23.900	20.790	-1.900	-7.966%	1,471.63万	0.00亿	0.000%
2026-08-06	22.770	23.850	25.160	22.660	0.110	0.463%	1,700.62万	0.00亿	0.000%
2026-08-05	20.960	23.740	24.850	20.960	2.500	11.770%	1,207.46万	0.00亿	0.000%
2026-08-04	21.490	21.240	22.220	20.660	0.170	0.807%	988.78万	0.00亿	0.000%
2026-08-03	22.500	21.070	23.100	21.020	-0.930	-4.227%	1,577.51万	0.00亿	0.000%
2026-07-31	18.200	22.000	22.730	18.200	3.060	16.156%	2,000.79万	0.00亿	0.000%
2026-07-30	17.510	18.940	19.120	17.220	1.490	8.539%	606.86万	0.00亿	0.000%
2026-07-29	16.550	17.450	17.550	16.550	0.770	4.616%	261.34万	0.00亿	0.000%
2026-07-28	16.110	16.680	17.020	16.090	0.360	2.206%	200.35万	0.00亿	0.000%
2026-07-27	15.710	16.320	16.450	15.510	0.570	3.619%	161.84万	0.00亿	0.000%
2026-07-24	16.150	15.750	16.330	15.750	-0.550	-3.374%	135.80万	0.00亿	0.000%
2026-07-23	16.100	16.300	16.420	15.950	0.180	1.117%	162.24万	0.00亿	0.000%
2026-07-22	16.460	16.120	16.670	15.970	-0.380	-2.303%	216.17万	0.00亿	0.000%
2026-07-21	16.390	16.500	16.680	15.380	0.110	0.671%	263.28万	0.00亿	0.000%
2026-07-20	16.710	16.390	17.670	15.810	-0.260	-1.562%	396.58万	0.00亿	0.000%
2026-07-17	17.890	16.650	18.270	16.620	-1.300	-7.242%	266.33万	0.00亿	0.000%
2026-07-16	17.860	17.950	18.330	17.620	0.110	0.617%	219.08万	0.00亿	0.000%
2026-07-15	17.540	17.840	18.080	17.380	0.290	1.652%	208.30万	0.00亿	0.000%
2026-07-14	18.150	17.550	18.150	16.950	-0.290	-1.626%	304.72万	0.00亿	0.000%
2026-07-13	19.080	17.840	19.270	17.720	-1.410	-7.325%	330.26万	0.00亿	0.000%
2026-07-10	19.040	19.250	20.110	18.500	0.310	1.637%	383.32万	0.00亿	0.000%
2026-07-09	18.500	18.940	19.090	17.940	0.820	4.525%	332.81万	0.00亿	0.000%
2026-07-08	17.880	18.120	18.380	17.800	-0.110	-0.603%	223.09万	0.00亿	0.000%
2026-07-07	18.900	18.230	18.930	18.050	-0.520	-2.773%	266.39万	0.00亿	0.000%
2026-07-06	19.420	18.750	19.520	18.610	-0.640	-3.301%	325.59万	0.00亿	0.000%
2026-07-03	19.700	19.390	20.280	19.200	-0.390	-1.972%	333.77万	0.00亿	0.000%
2026-07-02	20.910	19.780	20.980	19.720	-1.010	-4.858%	348.44万	0.00亿	0.000%
2026-07-01	21.060	20.790	21.370	20.460	-0.220	-1.047%	469.45万	0.00亿	0.000%
2026-06-30	20.090	21.010	21.270	19.990	0.750	3.702%	755.91万	0.00亿	0.000%
2026-06-29	19.210	20.260	20.480	18.950	0.960	4.974%	523.57万	0.00亿	0.000%
2026-06-26	19.350	19.300	20.500	18.500	-0.140	-0.720%	875.27万	0.00亿	0.000%
2026-06-25	20.500	19.440	20.600	19.230	-1.070	-5.217%	342.70万	0.00亿	0.000%
2026-06-24	21.210	20.510	21.210	20.180	-0.700	-3.300%	333.47万	0.00亿	0.000%
2026-06-23	21.970	21.210	21.970	21.130	-0.690	-3.151%	213.29万	0.00亿	0.000%
2026-06-22	21.760	21.900	22.140	20.770	0.040	0.183%	322.80万	0.00亿	0.000%
2026-06-18	21.800	21.860	22.480	21.220	0.060	0.275%	303.81万	0.00亿	0.000%
2026-06-17	22.300	21.800	22.300	21.710	-0.600	-2.679%	291.58万	0.00亿	0.000%
2026-06-16	21.970	22.400	22.780	21.760	0.150	0.674%	279.48万	0.00亿	0.000%
2026-06-15	22.180	22.250	22.450	21.510	0.320	1.459%	323.91万	0.00亿	0.000%
2026-06-12	21.510	21.930	22.320	21.300	0.550	2.572%	278.06万	0.00亿	0.000%
2026-06-11	21.990	21.380	21.990	21.010	-0.550	-2.508%	324.80万	0.00亿	0.000%
2026-06-10	21.710	21.930	22.500	21.440	-0.230	-1.038%	325.74万	0.00亿	0.000%
2026-06-09	21.850	22.160	22.490	21.300	0.770	3.600%	379.17万	0.00亿	0.000%
2026-06-08	21.210	21.390	22.410	20.800	-0.580	-2.640%	442.88万	0.00亿	0.000%
2026-06-05	20.640	21.970	22.620	20.510	1.460	7.118%	674.03万	0.00亿	0.000%
2026-06-04	20.980	20.510	20.980	20.310	-0.470	-2.240%	325.46万	0.00亿	0.000%
2026-06-03	21.810	20.980	21.810	20.800	-0.920	-4.201%	364.27万	0.00亿	0.000%
2026-06-02	22.560	21.900	23.400	21.770	-0.470	-2.101%	431.16万	0.00亿	0.000%
2026-06-01	21.330	22.370	22.880	21.220	1.130	5.320%	584.86万	0.00亿	0.000%
2026-05-29	22.220	21.240	22.400	21.100	-0.750	-3.411%	457.59万	0.00亿	0.000%
2026-05-28	22.290	21.990	22.290	21.330	0.110	0.503%	312.54万	0.00亿	0.000%
2026-05-27	22.640	21.880	22.870	21.710	-0.720	-3.186%	361.69万	0.00亿	0.000%
2026-05-26	23.520	22.600	23.570	22.070	-1.010	-4.278%	359.76万	0.00亿	0.000%
2026-05-25	23.700	23.610	24.100	23.100	-0.090	-0.380%	382.27万	0.00亿	0.000%
2026-05-22	22.760	23.700	23.960	22.400	1.030	4.543%	434.92万	0.00亿	0.000%
2026-05-21	24.390	22.670	24.860	22.520	-1.720	-7.052%	477.52万	0.00亿	0.000%
2026-05-20	25.170	24.390	25.750	24.180	-0.710	-2.829%	402.15万	0.00亿	0.000%
2026-05-19	23.650	25.100	25.130	23.560	1.400	5.907%	562.26万	0.00亿	0.000%
2026-05-18	23.500	23.700	23.910	23.150	0.180	0.765%	429.16万	0.00亿	0.000%
2026-05-15	23.900	23.520	24.420	23.420	-0.480	-2.000%	411.77万	0.00亿	0.000%
2026-05-14	25.180	24.000	25.770	23.630	-0.770	-3.109%	462.67万	0.00亿	0.000%
2026-05-13	24.700	24.770	25.200	24.100	0.190	0.773%	351.59万	0.00亿	0.000%
2026-05-12	25.310	24.580	25.330	24.520	-0.630	-2.499%	428.94万	0.00亿	0.000%
2026-05-11	25.990	25.210	25.990	24.990	-0.450	-1.754%	439.41万	0.00亿	0.000%
2026-05-08	26.120	25.660	26.300	25.400	-0.180	-0.697%	399.99万	0.00亿	0.000%
2026-05-07	25.010	25.840	26.130	24.780	0.910	3.650%	357.38万	0.00亿	0.000%
2026-05-06	24.310	24.930	25.420	24.310	0.670	2.762%	323.76万	0.00亿	0.000%
2026-04-30	24.200	24.260	24.680	24.000	0.030	0.124%	247.34万	0.00亿	0.000%
2026-04-29	24.150	24.230	24.780	23.880	0.230	0.958%	282.10万	0.00亿	0.000%
2026-04-28	24.280	24.000	24.600	23.650	-0.370	-1.518%	279.46万	0.00亿	0.000%
2026-04-27	23.400	24.370	24.490	23.140	0.850	3.614%	402.60万	0.00亿	0.000%
2026-04-24	23.690	23.520	23.780	22.900	-0.140	-0.592%	347.69万	0.00亿	0.000%
2026-04-23	24.110	23.660	24.590	23.500	-0.690	-2.834%	353.22万	0.00亿	0.000%
2026-04-22	24.950	24.350	25.010	24.090	-0.680	-2.717%	471.84万	0.00亿	0.000%
2026-04-21	24.500	25.030	26.470	24.250	-0.470	-1.843%	873.22万	0.00亿	0.000%
2026-04-20	24.970	25.500	26.000	24.860	0.330	1.311%	295.86万	0.00亿	0.000%
2026-04-17	25.000	25.170	25.580	24.910	0.080	0.319%	289.06万	0.00亿	0.000%
2026-04-16	24.640	25.090	25.460	24.430	0.440	1.785%	509.04万	0.00亿	0.000%
2026-04-15	24.300	24.650	25.320	23.880	0.380	1.566%	532.86万	0.00亿	0.000%
2026-04-14	24.300	24.270	24.590	23.900	0.290	1.209%	352.00万	0.00亿	0.000%
2026-04-13	23.570	23.980	24.380	23.140	0.530	2.260%	672.12万	0.00亿	0.000%
2026-04-10	23.800	23.450	24.790	23.400	-0.180	-0.762%	829.45万	0.00亿	0.000%
2026-04-09	23.880	23.630	24.560	23.130	0.000	0.000%	642.88万	0.00亿	0.000%
2026-04-08	23.000	23.970	24.490	22.650	0.000	0.000%	839.06万	0.00亿	0.000%
2026-04-07	20.800	22.610	23.050	20.800	0.000	0.000%	553.82万	0.00亿	0.000%
2026-04-03	21.740	21.000	21.740	20.750	0.000	0.000%	273.11万	0.00亿	0.000%
2026-04-02	22.040	21.440	22.330	21.170	0.000	0.000%	349.47万	0.00亿	0.000%
2026-04-01	22.400	22.310	22.600	21.880	0.000	0.000%	400.82万	0.00亿	0.000%