新致软件

sh688590 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.09

涨跌幅

-1.71%

成交量

7,277,300 股

成交额

88,060,512 元

换手率

2.58%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.03	12.09	12.38	11.80	-1.71%	7,277,300	88,060,512	2.58
2026-10-13	12.17	12.30	12.52	11.82	+0.16%	7,359,000	89,407,888	2.61
2026-10-12	11.96	12.28	12.53	11.71	+2.59%	11,133,400	135,666,416	3.95
2026-10-09	11.54	11.97	12.02	10.90	+3.55%	11,114,400	126,539,360	3.95
2026-10-08	12.00	11.56	12.06	11.46	-2.36%	5,051,600	59,172,312	1.79
2026-09-30	12.27	11.84	12.27	11.83	-2.55%	3,805,400	45,439,764	1.35
2026-09-29	12.00	12.15	12.33	11.91	+1.25%	4,123,500	50,140,716	1.46
2026-09-28	12.20	12.00	12.28	11.78	-1.56%	5,517,400	65,952,992	1.96
2026-09-24	12.38	12.19	12.54	12.17	-2.32%	4,709,300	57,934,496	1.67
2026-09-23	12.70	12.48	12.70	12.40	-1.81%	5,631,300	70,302,304	2.00
2026-09-22	12.26	12.71	12.86	12.15	+3.76%	11,107,400	139,468,464	3.95
2026-09-21	11.69	12.25	12.27	11.57	+5.60%	7,829,400	93,658,448	2.78
2026-09-18	11.51	11.60	11.68	11.42	+1.49%	5,425,100	62,611,536	1.93
2026-09-17	11.37	11.43	11.48	11.24	+0.35%	2,952,900	33,608,752	1.05
2026-09-16	11.25	11.39	11.44	11.10	+1.24%	3,546,000	40,026,360	1.26
2026-09-15	11.39	11.25	11.53	11.21	-1.57%	3,920,700	44,463,416	1.39
2026-09-14	11.46	11.43	11.62	11.32	+0.00%	3,188,800	36,601,248	1.13
2026-09-11	11.73	11.43	11.86	11.30	-2.56%	6,231,200	71,746,616	2.21
2026-09-10	11.87	11.73	11.91	11.73	-1.76%	3,107,600	36,634,276	1.10
2026-09-09	12.35	11.94	12.35	11.87	-3.24%	6,190,200	74,538,432	2.20
2026-09-08	12.32	12.34	12.52	12.15	+0.16%	4,662,300	57,569,016	1.66
2026-09-07	12.47	12.32	12.76	12.28	-1.60%	6,226,000	77,008,336	2.21
2026-09-04	12.39	12.52	13.06	12.39	+1.87%	9,570,800	122,284,408	3.40
2026-09-03	12.56	12.29	12.72	12.26	-1.99%	4,036,600	50,284,112	1.43
2026-09-02	12.61	12.54	12.70	12.40	-2.03%	4,504,700	56,369,380	1.60
2026-09-01	12.47	12.80	12.93	12.47	+2.32%	7,737,800	98,853,032	2.75
2026-08-31	11.88	12.51	12.55	11.80	+3.39%	8,639,600	106,902,856	3.07
2026-08-28	12.88	12.10	12.88	12.04	-5.47%	13,465,700	166,062,368	4.78
2026-08-27	12.58	12.80	12.84	12.58	+1.27%	5,087,300	64,805,056	1.81
2026-08-26	12.69	12.64	12.83	12.48	-0.24%	3,817,900	48,315,448	1.36

需要全历史数据与程序化访问？查看新致软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688590 获取全部历史日线。