新致软件（688590）历史行情

以下为新致软件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
2026-10-08	12.000	11.560	12.060	11.460	-0.280	-2.365%	505.16万	0.00亿	0.000%
2026-10-07	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.45亿	1.352%
2026-10-06	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.45亿	1.352%
2026-10-05	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.45亿	1.352%
2026-10-02	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.45亿	1.352%
2026-10-01	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.45亿	1.352%
2026-09-30	12.270	11.840	12.270	11.830	-0.310	-2.551%	380.55万	0.00亿	0.000%
2026-09-29	12.000	12.150	12.330	11.910	0.150	1.250%	412.35万	0.00亿	0.000%
2026-09-28	12.200	12.000	12.280	11.780	-0.190	-1.559%	551.74万	0.00亿	0.000%
2026-09-27	12.380	12.190	12.540	12.170	-0.290	-2.324%	470.94万	0.58亿	1.673%
2026-09-24	12.380	12.190	12.540	12.170	-0.290	-2.324%	470.94万	0.00亿	0.000%
2026-09-23	12.700	12.480	12.700	12.400	-0.230	-1.810%	563.14万	0.00亿	0.000%
2026-09-22	12.260	12.710	12.860	12.150	0.460	3.755%	1,110.75万	0.00亿	0.000%
2026-09-21	11.690	12.250	12.270	11.570	0.650	5.603%	782.94万	0.00亿	0.000%
2026-09-18	11.510	11.600	11.680	11.420	0.170	1.487%	542.52万	0.00亿	0.000%
2026-09-17	11.370	11.430	11.480	11.240	0.040	0.351%	295.29万	0.00亿	0.000%
2026-09-16	11.250	11.390	11.440	11.100	0.140	1.244%	354.60万	0.00亿	0.000%
2026-09-15	11.390	11.250	11.530	11.210	-0.180	-1.575%	392.07万	0.00亿	0.000%
2026-09-14	11.460	11.430	11.620	11.320	0.000	0.000%	318.89万	0.00亿	0.000%
2026-09-11	11.730	11.430	11.860	11.300	-0.300	-2.558%	623.12万	0.00亿	0.000%
2026-09-10	11.870	11.730	11.910	11.730	-0.210	-1.759%	310.76万	0.00亿	0.000%
2026-09-09	12.350	11.940	12.350	11.870	-0.400	-3.241%	619.03万	0.00亿	0.000%
2026-09-08	12.320	12.340	12.520	12.150	0.020	0.162%	466.24万	0.00亿	0.000%
2026-09-07	12.470	12.320	12.760	12.280	-0.200	-1.597%	622.61万	0.00亿	0.000%
2026-09-04	12.390	12.520	13.060	12.390	0.230	1.871%	957.08万	0.00亿	0.000%
2026-09-03	12.560	12.290	12.720	12.260	-0.250	-1.994%	403.66万	0.00亿	0.000%
2026-09-02	12.610	12.540	12.700	12.400	-0.260	-2.031%	450.47万	0.00亿	0.000%
2026-09-01	12.470	12.800	12.930	12.470	0.290	2.318%	773.79万	0.00亿	0.000%
2026-08-31	11.880	12.510	12.550	11.800	0.410	3.388%	863.97万	0.00亿	0.000%
2026-08-28	12.880	12.100	12.880	12.040	-0.700	-5.469%	1,346.57万	0.00亿	0.000%
2026-08-27	12.580	12.800	12.840	12.580	0.160	1.266%	508.74万	0.00亿	0.000%
2026-08-26	12.690	12.640	12.830	12.480	-0.030	-0.237%	381.79万	0.00亿	0.000%
2026-08-25	12.280	12.670	12.730	12.160	0.360	2.924%	408.03万	0.00亿	0.000%
2026-08-24	13.010	12.310	13.010	12.190	-0.700	-5.380%	742.17万	0.00亿	0.000%
2026-08-21	12.450	13.010	13.180	12.250	0.430	3.418%	762.19万	0.00亿	0.000%
2026-08-20	12.500	12.580	12.740	12.410	0.140	1.125%	361.80万	0.00亿	0.000%
2026-08-19	13.010	12.440	13.010	12.380	-0.700	-5.327%	620.59万	0.00亿	0.000%
2026-08-18	13.210	13.140	13.300	12.870	-0.190	-1.425%	532.38万	0.00亿	0.000%
2026-08-17	13.310	13.330	13.380	12.970	0.130	0.985%	489.21万	0.00亿	0.000%
2026-08-14	13.230	13.200	13.580	12.900	-0.030	-0.227%	676.26万	0.00亿	0.000%
2026-08-13	13.750	13.230	13.890	13.200	-0.520	-3.782%	921.09万	0.00亿	0.000%
2026-08-12	14.250	13.750	14.250	13.660	0.130	0.954%	933.77万	0.00亿	0.000%
2026-08-11	13.900	13.620	13.920	13.500	-0.040	-0.293%	498.73万	0.00亿	0.000%
2026-08-10	13.730	13.660	14.150	13.600	-0.130	-0.943%	768.07万	0.00亿	0.000%
2026-08-07	13.630	13.790	13.990	13.000	0.050	0.364%	1,176.90万	0.00亿	0.000%
2026-08-06	13.510	13.740	14.320	13.400	0.050	0.365%	1,172.06万	0.00亿	0.000%
2026-08-05	13.210	13.690	13.900	13.140	0.460	3.477%	976.52万	0.00亿	0.000%
2026-08-04	12.830	13.230	13.290	12.830	0.410	3.198%	656.85万	0.00亿	0.000%
2026-08-03	13.100	12.820	13.100	12.660	-0.310	-2.361%	806.77万	0.00亿	0.000%
2026-07-31	11.950	13.130	13.470	11.940	1.280	10.802%	1,637.33万	0.00亿	0.000%
2026-07-30	11.820	11.850	12.270	11.700	0.020	0.169%	684.93万	0.00亿	0.000%
2026-07-29	11.680	11.830	11.860	11.530	0.270	2.336%	495.50万	0.00亿	0.000%
2026-07-28	11.350	11.560	11.690	11.290	0.130	1.137%	395.18万	0.00亿	0.000%
2026-07-27	10.950	11.430	11.450	10.920	0.440	4.004%	442.25万	0.00亿	0.000%
2026-07-24	11.350	10.990	11.350	10.980	-0.410	-3.596%	307.63万	0.00亿	0.000%
2026-07-23	11.390	11.400	11.430	11.200	0.050	0.441%	360.87万	0.00亿	0.000%
2026-07-22	11.490	11.350	11.680	11.200	-0.200	-1.732%	470.41万	0.00亿	0.000%
2026-07-21	11.380	11.550	11.640	10.820	0.180	1.583%	682.78万	0.00亿	0.000%
2026-07-20	11.710	11.370	11.860	11.170	-0.200	-1.729%	575.77万	0.00亿	0.000%
2026-07-17	12.130	11.570	12.320	11.440	-0.630	-5.164%	742.46万	0.00亿	0.000%
2026-07-16	11.990	12.200	12.310	11.780	0.190	1.582%	701.80万	0.00亿	0.000%
2026-07-15	12.000	12.010	12.410	11.900	-0.140	-1.152%	629.07万	0.00亿	0.000%
2026-07-14	12.120	12.150	12.270	11.730	0.080	0.663%	485.53万	0.00亿	0.000%
2026-07-13	12.600	12.070	12.660	12.050	-0.630	-4.961%	661.77万	0.00亿	0.000%
2026-07-10	12.750	12.700	13.270	12.670	-0.170	-1.321%	919.44万	0.00亿	0.000%
2026-07-09	12.270	12.870	12.970	12.020	0.610	4.976%	906.23万	0.00亿	0.000%
2026-07-08	11.930	12.260	12.360	11.780	0.260	2.167%	486.99万	0.00亿	0.000%
2026-07-07	12.210	12.000	12.390	11.980	-0.300	-2.439%	493.55万	0.00亿	0.000%
2026-07-06	12.780	12.300	12.890	12.280	-0.470	-3.681%	664.23万	0.00亿	0.000%
2026-07-03	12.870	12.770	13.260	12.700	-0.090	-0.700%	964.28万	0.00亿	0.000%
2026-07-02	13.510	12.860	14.340	12.800	-0.130	-1.001%	1,422.21万	0.00亿	0.000%
2026-07-01	12.470	12.990	13.340	12.390	0.560	4.505%	1,028.25万	0.00亿	0.000%
2026-06-30	12.140	12.430	12.630	12.010	0.290	2.389%	632.30万	0.00亿	0.000%
2026-06-29	12.180	12.140	12.440	11.900	-0.170	-1.381%	810.42万	0.00亿	0.000%
2026-06-26	13.160	12.310	13.220	12.310	-0.820	-6.245%	1,040.79万	0.00亿	0.000%
2026-06-25	13.700	13.130	13.750	13.070	-0.680	-4.924%	1,027.26万	0.00亿	0.000%
2026-06-24	13.920	13.810	14.010	13.340	-0.170	-1.216%	1,127.20万	0.00亿	0.000%
2026-06-23	14.400	13.980	14.640	13.830	-0.600	-4.115%	1,161.41万	0.00亿	0.000%
2026-06-22	14.420	14.580	14.600	13.680	0.130	0.900%	1,709.77万	0.00亿	0.000%
2026-06-18	14.600	14.450	14.920	14.420	-0.450	-3.020%	1,440.25万	0.00亿	0.000%
2026-06-17	15.220	14.900	15.250	14.610	-0.380	-2.487%	2,105.60万	0.00亿	0.000%
2026-06-16	14.080	15.280	16.670	14.020	1.390	10.007%	4,076.12万	0.00亿	0.000%
2026-06-15	13.800	13.890	14.320	13.740	0.170	1.239%	803.92万	0.00亿	0.000%
2026-06-12	14.070	13.720	14.250	13.640	-0.190	-1.366%	972.26万	0.00亿	0.000%
2026-06-11	14.000	13.910	14.300	13.720	-0.300	-2.111%	970.51万	0.00亿	0.000%
2026-06-10	14.650	14.210	14.960	14.000	-0.490	-3.333%	1,081.02万	0.00亿	0.000%
2026-06-09	15.200	14.700	15.280	14.440	-0.310	-2.065%	1,465.57万	0.00亿	0.000%
2026-06-08	13.930	15.010	15.530	13.930	0.510	3.517%	1,822.04万	0.00亿	0.000%
2026-06-05	14.210	14.500	14.990	13.710	0.290	2.041%	1,704.97万	0.00亿	0.000%
2026-06-04	13.740	14.210	14.670	13.620	0.490	3.571%	1,908.05万	0.00亿	0.000%
2026-06-03	13.950	13.720	14.150	13.580	-0.220	-1.578%	1,181.28万	0.00亿	0.000%
2026-06-02	14.570	13.940	14.690	13.800	-0.720	-4.911%	1,158.76万	0.00亿	0.000%
2026-06-01	14.070	14.660	15.210	14.000	0.580	4.119%	1,523.57万	0.00亿	0.000%
2026-05-29	15.050	14.080	15.500	14.000	-1.120	-7.368%	1,306.52万	0.00亿	0.000%
2026-05-28	15.020	15.200	15.400	14.700	0.020	0.132%	901.83万	0.00亿	0.000%
2026-05-27	16.080	15.180	16.130	15.050	-0.820	-5.125%	1,075.01万	0.00亿	0.000%
2026-05-26	16.350	16.000	16.610	15.730	-0.630	-3.788%	1,070.00万	0.00亿	0.000%
2026-05-25	17.200	16.630	17.490	16.460	-0.860	-4.917%	1,264.27万	0.00亿	0.000%
2026-05-22	16.420	17.490	17.880	16.000	1.170	7.169%	1,929.08万	0.00亿	0.000%
2026-05-21	17.510	16.320	17.940	16.280	-1.180	-6.743%	1,517.61万	0.00亿	0.000%
2026-05-20	17.950	17.500	17.970	17.000	-0.450	-2.507%	1,829.42万	0.00亿	0.000%
2026-05-19	18.450	17.950	19.140	17.930	0.000	0.000%	2,776.35万	0.00亿	0.000%
2026-05-18	16.100	17.950	18.150	16.100	1.770	10.939%	2,796.26万	0.00亿	0.000%
2026-05-15	16.060	16.180	16.750	16.000	0.120	0.747%	1,290.45万	0.00亿	0.000%
2026-05-14	16.480	16.060	16.690	16.060	-0.340	-2.073%	1,122.45万	0.00亿	0.000%
2026-05-13	15.680	16.400	16.790	15.430	0.720	4.592%	1,868.57万	0.00亿	0.000%
2026-05-12	15.750	15.680	16.460	15.470	-0.070	-0.444%	1,298.75万	0.00亿	0.000%
2026-05-11	15.980	15.750	16.250	15.520	-0.230	-1.439%	1,053.46万	0.00亿	0.000%
2026-05-08	15.720	15.980	16.440	15.650	0.300	1.913%	1,308.57万	0.00亿	0.000%
2026-05-07	15.280	15.680	15.710	15.140	0.340	2.216%	917.93万	0.00亿	0.000%
2026-05-06	14.990	15.340	15.560	14.900	0.470	3.161%	1,118.11万	0.00亿	0.000%
2026-04-30	14.490	14.870	15.060	14.400	0.380	2.622%	1,180.74万	0.00亿	0.000%
2026-04-29	13.500	14.490	14.680	13.500	0.570	4.095%	1,279.44万	0.00亿	0.000%
2026-04-28	14.290	13.920	14.400	13.890	-0.500	-3.467%	696.81万	0.00亿	0.000%
2026-04-27	14.100	14.420	14.570	13.810	0.150	1.051%	842.35万	0.00亿	0.000%
2026-04-24	14.350	14.270	14.410	13.900	-0.160	-1.109%	1,082.35万	0.00亿	0.000%
2026-04-23	14.650	14.430	14.860	14.250	-0.360	-2.434%	675.30万	0.00亿	0.000%
2026-04-22	14.520	14.790	14.800	14.250	0.250	1.719%	715.37万	0.00亿	0.000%
2026-04-21	14.870	14.540	14.870	14.310	-0.280	-1.889%	839.04万	0.00亿	0.000%
2026-04-20	14.800	14.820	15.100	14.570	0.110	0.748%	779.67万	0.00亿	0.000%
2026-04-17	14.860	14.710	14.860	14.570	-0.270	-1.802%	1,003.09万	0.00亿	0.000%
2026-04-16	14.100	14.980	15.320	14.040	0.930	6.619%	2,046.48万	0.00亿	0.000%
2026-04-15	14.280	14.050	14.480	13.940	-0.210	-1.473%	788.07万	0.00亿	0.000%
2026-04-14	14.300	14.260	14.450	14.060	0.200	1.422%	807.05万	0.00亿	0.000%
2026-04-13	14.070	14.060	14.190	13.910	0.000	0.000%	996.96万	0.00亿	0.000%
2026-04-10	14.520	14.290	14.700	14.290	0.000	0.000%	1,385.49万	0.00亿	0.000%
2026-04-09	14.280	14.430	15.420	14.120	0.000	0.000%	2,441.10万	0.00亿	0.000%
2026-04-08	13.590	14.400	14.400	13.530	0.000	0.000%	1,616.22万	0.00亿	0.000%
2026-04-07	12.830	13.040	13.170	12.830	0.000	0.000%	405.14万	0.00亿	0.000%
2026-04-03	13.190	12.840	13.270	12.810	0.000	0.000%	503.95万	0.00亿	0.000%
2026-04-02	13.560	13.060	13.580	12.960	0.000	0.000%	605.56万	0.00亿	0.000%
2026-04-01	13.470	13.560	13.700	13.380	0.000	0.000%	638.14万	0.00亿	0.000%