新疆天业 sh.600075
5.39
-1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.46 | 5.47 | 5.31 | 5.39 | -1.82% | 0.76 | 0.83% |
| 2026-05-21 | 5.69 | 5.74 | 5.44 | 5.49 | -3.17% | 1.47 | 1.55% |
| 2026-05-20 | 5.83 | 5.84 | 5.67 | 5.67 | -2.74% | 0.85 | 0.86% |
| 2026-05-19 | 6.01 | 6.05 | 5.69 | 5.83 | -3.80% | 1.44 | 1.44% |
| 2026-05-18 | 6.35 | 6.36 | 6.00 | 6.06 | -3.96% | 1.39 | 1.33% |
| 2026-05-15 | 6.16 | 6.31 | 6.13 | 6.31 | +2.94% | 1.67 | 1.56% |
| 2026-05-14 | 6.11 | 6.23 | 6.11 | 6.13 | +0.33% | 1.06 | 1.01% |
| 2026-05-13 | 6.19 | 6.20 | 6.07 | 6.11 | -1.29% | 1.12 | 1.08% |
| 2026-05-12 | 6.23 | 6.26 | 6.07 | 6.19 | -0.48% | 1.28 | 1.21% |
| 2026-05-11 | 6.35 | 6.41 | 6.20 | 6.22 | -4.16% | 2.36 | 2.21% |
| 2026-05-08 | 6.76 | 7.10 | 6.49 | 6.49 | +0.46% | 2.91 | 2.52% |
| 2026-05-07 | 6.64 | 6.66 | 6.22 | 6.46 | -2.71% | 2.14 | 1.96% |
| 2026-05-06 | 6.86 | 6.86 | 6.48 | 6.64 | -3.21% | 1.75 | 1.54% |
| 2026-04-30 | 6.77 | 7.00 | 6.75 | 6.86 | 0.00% | 1.52 | 1.29% |
| 2026-04-29 | 7.02 | 7.05 | 6.84 | 6.86 | -2.00% | 1.68 | 1.43% |
| 2026-04-28 | 6.71 | 7.09 | 6.69 | 7.00 | +3.09% | 2.57 | 2.16% |
| 2026-04-27 | 6.61 | 7.05 | 6.46 | 6.79 | +1.19% | 2.33 | 2.01% |
| 2026-04-24 | 6.37 | 6.88 | 6.30 | 6.71 | +5.34% | 3.23 | 2.86% |
| 2026-04-23 | 6.16 | 6.38 | 6.16 | 6.37 | +3.24% | 1.71 | 1.59% |
| 2026-04-22 | 6.11 | 6.22 | 6.07 | 6.17 | +0.82% | 1.23 | 1.17% |