新致软件(688590)股票信息
| 股票代码 | 688590 |
| 股票名称 | 新致软件 |
| 最新价/元 | 13.81 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -4.16 |
| 买入/元 | 13.81 |
| 卖出/元 | 13.82 |
| 昨收/元 | 14.41 |
| 今开/元 | 14.14 |
| 最高/元 | 14.50 |
| 最低/元 | 13.54 |
| 成交量/手 | 128622.05 |
| 成交额/万 | 17966.37 |
| 股净值/元 | 47.62 |
| 市净率 | 2.66 |
| 总市值/万 | 360074.76 |
| 流通值/万 | 360074.76 |
| 换手率/% | 4.93 |
| 入市日期 | 2020-12-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
新致软件(688590)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.14 | 13.81 | -0.60 | -4.16 | 128622.05 | 17966.37 | 4.93 |
| 2024-10-10 | 15.38 | 14.41 | -0.49 | -3.29 | 161507.42 | 24080.11 | 6.19 |
| 2024-10-09 | 15.88 | 14.90 | -2.43 | -14.02 | 239281.26 | 38342.52 | 9.18 |
| 2024-10-08 | 17.33 | 17.33 | 2.89 | 20.01 | 272382.51 | 45622.78 | 10.45 |
| 2024-09-30 | 13.10 | 14.44 | 2.41 | 20.03 | 191652.67 | 26235.23 | 7.35 |
| 2024-09-27 | 11.40 | 12.03 | 0.78 | 6.93 | 62511.82 | 7288.54 | 2.40 |
| 2024-09-26 | 11.04 | 11.25 | 0.29 | 2.65 | 78026.31 | 8614.61 | 2.99 |
| 2024-09-25 | 10.83 | 10.96 | 0.30 | 2.81 | 98422.67 | 10820.12 | 3.77 |
| 2024-09-24 | 10.29 | 10.66 | 0.48 | 4.72 | 85723.60 | 8933.87 | 3.29 |
| 2024-09-23 | 10.15 | 10.18 | 0.13 | 1.29 | 61348.40 | 6264.41 | 2.35 |
| 2024-09-20 | 9.88 | 10.05 | 0.10 | 1.01 | 57774.19 | 5791.00 | 2.22 |
| 2024-09-19 | 9.79 | 9.95 | 0.24 | 2.47 | 50142.87 | 4970.67 | 1.92 |
| 2024-09-18 | 9.80 | 9.71 | -0.09 | -0.92 | 43090.95 | 4186.06 | 1.65 |
| 2024-09-13 | 10.08 | 9.80 | -0.28 | -2.78 | 37485.36 | 3728.66 | 1.44 |
| 2024-09-12 | 10.14 | 10.08 | 0.01 | 0.10 | 43726.36 | 4453.00 | 1.68 |
| 2024-09-11 | 10.01 | 10.07 | -0.04 | -0.40 | 30177.48 | 3032.90 | 1.16 |
| 2024-09-10 | 9.86 | 10.11 | 0.26 | 2.64 | 49715.84 | 4925.73 | 1.91 |
| 2024-09-09 | 9.85 | 9.85 | -0.05 | -0.51 | 36229.53 | 3558.57 | 1.39 |
| 2024-09-06 | 10.34 | 9.90 | -0.43 | -4.16 | 53145.06 | 5368.89 | 2.04 |
| 2024-09-05 | 10.17 | 10.33 | 0.20 | 1.97 | 45806.42 | 4733.14 | 1.76 |
| 2024-09-04 | 10.05 | 10.13 | -0.04 | -0.39 | 39345.48 | 3994.13 | 1.51 |
| 2024-09-03 | 10.01 | 10.17 | 0.08 | 0.79 | 40551.79 | 4093.75 | 1.56 |
| 2024-09-02 | 10.51 | 10.09 | -0.52 | -4.90 | 55432.94 | 5687.62 | 2.13 |
| 2024-08-30 | 10.08 | 10.61 | 0.53 | 5.26 | 76636.82 | 8060.70 | 2.94 |
| 2024-08-29 | 9.81 | 10.08 | 0.25 | 2.54 | 44928.77 | 4492.14 | 1.72 |
| 2024-08-28 | 9.80 | 9.83 | -0.10 | -1.01 | 69401.94 | 6738.47 | 2.66 |
| 2024-08-27 | 10.31 | 9.93 | -0.37 | -3.59 | 52639.91 | 5290.07 | 2.02 |
| 2024-08-26 | 10.20 | 10.30 | -0.07 | -0.68 | 37253.27 | 3855.89 | 1.43 |
| 2024-08-23 | 10.20 | 10.37 | 0.16 | 1.57 | 36700.23 | 3796.20 | 1.41 |
| 2024-08-22 | 10.41 | 10.21 | -0.28 | -2.67 | 39357.93 | 4090.50 | 1.51 |
| 2024-08-21 | 10.60 | 10.49 | 0.01 | 0.10 | 39169.28 | 4137.17 | 1.50 |
| 2024-08-20 | 11.12 | 10.48 | -0.50 | -4.55 | 64519.30 | 6890.18 | 2.47 |
| 2024-08-19 | 10.80 | 10.98 | 0.27 | 2.52 | 59241.33 | 6493.53 | 2.27 |
| 2024-08-16 | 10.70 | 10.71 | 0.03 | 0.28 | 41106.00 | 4432.00 | 1.58 |
| 2024-08-15 | 10.44 | 10.68 | 0.24 | 2.30 | 49598.95 | 5272.10 | 1.90 |
| 2024-08-14 | 10.54 | 10.44 | -0.10 | -0.95 | 23762.98 | 2491.58 | 0.91 |
| 2024-08-13 | 10.49 | 10.54 | 0.10 | 0.96 | 32351.52 | 3379.59 | 1.24 |
| 2024-08-12 | 10.53 | 10.44 | -0.10 | -0.95 | 30566.13 | 3193.18 | 1.17 |
| 2024-08-09 | 10.82 | 10.54 | -0.19 | -1.77 | 35122.66 | 3747.46 | 1.35 |
| 2024-08-08 | 10.80 | 10.73 | -0.14 | -1.29 | 42666.19 | 4559.20 | 1.64 |
| 2024-08-07 | 10.89 | 10.87 | -0.01 | -0.09 | 38137.84 | 4176.25 | 1.46 |
| 2024-08-06 | 10.76 | 10.88 | 0.31 | 2.93 | 54098.11 | 5852.79 | 2.07 |
| 2024-08-05 | 11.10 | 10.57 | -0.65 | -5.79 | 86352.41 | 9400.49 | 3.31 |
| 2024-08-02 | 11.55 | 11.22 | -0.47 | -4.02 | 60409.70 | 6901.28 | 2.32 |
| 2024-08-01 | 11.87 | 11.69 | -0.18 | -1.52 | 59510.57 | 6988.08 | 2.28 |
| 2024-07-31 | 11.14 | 11.87 | 0.70 | 6.27 | 67333.53 | 7846.14 | 2.58 |
| 2024-07-30 | 11.06 | 11.17 | 0.09 | 0.81 | 44740.12 | 4987.16 | 1.72 |
| 2024-07-29 | 11.14 | 11.08 | -0.13 | -1.16 | 39077.70 | 4333.37 | 1.50 |
| 2024-07-26 | 11.06 | 11.21 | 0.15 | 1.36 | 45960.64 | 5131.39 | 1.76 |
| 2024-07-25 | 10.91 | 11.06 | 0.02 | 0.18 | 64759.57 | 7201.82 | 2.48 |
| 2024-07-24 | 11.42 | 11.04 | -0.45 | -3.92 | 61410.39 | 6890.83 | 2.36 |
| 2024-07-23 | 12.11 | 11.49 | -0.34 | -2.87 | 67980.84 | 8007.87 | 2.61 |
| 2024-07-22 | 11.65 | 11.83 | 0.29 | 2.51 | 50248.59 | 5901.31 | 1.93 |
| 2024-07-19 | 11.13 | 11.54 | 0.26 | 2.31 | 46410.96 | 5305.67 | 1.78 |
| 2024-07-18 | 11.28 | 11.28 | -0.09 | -0.79 | 62870.29 | 6974.12 | 2.41 |
| 2024-07-17 | 11.51 | 11.37 | -0.18 | -1.56 | 58454.29 | 6711.52 | 2.24 |
| 2024-07-16 | 11.42 | 11.63 | 0.21 | 1.84 | 60545.84 | 6993.31 | 2.32 |
| 2024-07-15 | 11.80 | 11.42 | -0.40 | -3.38 | 41862.73 | 4809.37 | 1.61 |
| 2024-07-12 | 12.09 | 11.82 | -0.27 | -2.23 | 54169.56 | 6478.49 | 2.08 |
| 2024-07-11 | 12.05 | 12.09 | 0.39 | 3.33 | 55423.03 | 6663.23 | 2.13 |
| 2024-07-10 | 11.66 | 11.70 | 0.03 | 0.26 | 53220.86 | 6227.11 | 2.04 |
| 2024-07-09 | 11.48 | 11.67 | 0.17 | 1.48 | 82795.19 | 9475.52 | 3.18 |
| 2024-07-08 | 11.90 | 11.50 | -0.50 | -4.17 | 67850.62 | 7864.14 | 2.60 |
| 2024-07-05 | 11.80 | 12.00 | 0.19 | 1.61 | 65210.56 | 7785.53 | 2.50 |
| 2024-07-04 | 12.46 | 11.81 | -0.61 | -4.91 | 61520.60 | 7416.52 | 2.36 |
| 2024-07-03 | 13.00 | 12.42 | -0.61 | -4.68 | 64826.56 | 8164.91 | 2.49 |
| 2024-07-02 | 12.65 | 13.03 | 0.33 | 2.60 | 68804.92 | 9001.82 | 2.64 |
| 2024-07-01 | 12.79 | 12.70 | -0.20 | -1.55 | 64773.37 | 8133.70 | 2.48 |
| 2024-06-28 | 12.86 | 12.90 | -0.09 | -0.69 | 78802.68 | 10223.53 | 3.02 |
| 2024-06-27 | 13.28 | 12.99 | -0.31 | -2.33 | 86273.06 | 11478.26 | 3.31 |
| 2024-06-26 | 12.11 | 13.30 | 1.17 | 9.65 | 101478.86 | 12910.55 | 3.89 |
| 2024-06-25 | 12.67 | 12.13 | -0.48 | -3.81 | 63179.90 | 7767.20 | 2.42 |
| 2024-06-24 | 13.26 | 12.61 | -0.75 | -5.61 | 69450.49 | 8918.99 | 2.66 |
| 2024-06-21 | 13.56 | 13.36 | -0.30 | -2.20 | 68347.08 | 9153.11 | 2.62 |
| 2024-06-20 | 13.91 | 13.66 | -0.21 | -1.51 | 67686.83 | 9404.48 | 2.60 |
| 2024-06-19 | 14.27 | 13.87 | -0.35 | -2.46 | 53665.89 | 7563.52 | 2.06 |
| 2024-06-18 | 13.97 | 14.22 | 0.24 | 1.72 | 49797.41 | 7061.93 | 1.91 |
| 2024-06-17 | 14.00 | 13.98 | -0.25 | -1.76 | 60318.78 | 8423.21 | 2.31 |
| 2024-06-14 | 14.38 | 14.23 | -0.26 | -1.79 | 61221.31 | 8707.51 | 2.35 |
| 2024-06-13 | 14.61 | 14.49 | -0.27 | -1.83 | 97592.75 | 14067.62 | 3.74 |
| 2024-06-12 | 13.99 | 14.76 | 0.97 | 7.03 | 93530.25 | 13573.42 | 3.59 |
| 2024-06-11 | 12.80 | 13.79 | 0.92 | 7.15 | 96241.47 | 12870.13 | 3.69 |
| 2024-06-07 | 13.25 | 12.87 | -0.08 | -0.62 | 125970.75 | 16324.20 | 4.83 |
| 2024-06-06 | 14.23 | 12.95 | -1.15 | -8.16 | 122696.60 | 16293.85 | 4.71 |
| 2024-06-05 | 14.14 | 14.10 | -0.08 | -0.56 | 75411.49 | 10753.93 | 2.89 |
| 2024-06-04 | 14.90 | 14.18 | -0.85 | -5.66 | 102890.95 | 14735.12 | 3.95 |
| 2024-06-03 | 15.72 | 15.03 | -0.65 | -4.15 | 49781.29 | 7602.52 | 1.91 |
| 2024-05-31 | 15.43 | 15.68 | 0.41 | 2.69 | 40116.70 | 6269.82 | 1.54 |
| 2024-05-30 | 15.64 | 15.27 | -0.28 | -1.80 | 32204.25 | 4969.23 | 1.24 |
| 2024-05-29 | 15.68 | 15.55 | -0.19 | -1.21 | 23252.96 | 3654.77 | 0.89 |
| 2024-05-28 | 15.76 | 15.74 | -0.06 | -0.38 | 35945.11 | 5742.03 | 1.38 |
| 2024-05-27 | 15.75 | 15.80 | 0.27 | 1.74 | 45835.33 | 7091.71 | 1.76 |
| 2024-05-24 | 16.56 | 15.53 | -0.90 | -5.48 | 50408.48 | 8014.81 | 1.93 |
| 2024-05-23 | 16.82 | 16.43 | -0.41 | -2.44 | 31056.55 | 5160.80 | 1.19 |
| 2024-05-22 | 16.62 | 16.84 | 0.22 | 1.32 | 24125.39 | 4039.25 | 0.93 |
| 2024-05-21 | 17.14 | 16.62 | -0.35 | -2.06 | 34146.96 | 5716.73 | 1.31 |
| 2024-05-20 | 16.81 | 16.97 | 0.16 | 0.95 | 41715.77 | 7135.38 | 1.60 |
| 2024-05-17 | 16.60 | 16.81 | 0.20 | 1.20 | 60955.19 | 10336.30 | 2.34 |
| 2024-05-16 | 16.14 | 16.61 | 0.84 | 5.33 | 62003.61 | 10149.49 | 2.38 |
| 2024-05-15 | 15.59 | 15.77 | 0.18 | 1.16 | 38312.51 | 6070.46 | 1.47 |
日K线
周K线
月K线
