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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.54 | 4.56 | 4.50 | 4.54 | -0.22% | 1.01 | 1.31% |
| 2025-08-18 | 4.54 | 4.60 | 4.52 | 4.55 | +0.22% | 1.32 | 1.70% |
| 2025-08-15 | 4.50 | 4.55 | 4.49 | 4.54 | +0.44% | 1.32 | 1.71% |
| 2025-08-14 | 4.67 | 4.69 | 4.51 | 4.52 | -3.21% | 2.11 | 2.71% |
| 2025-08-13 | 4.78 | 4.78 | 4.66 | 4.67 | -3.91% | 3.64 | 4.53% |
| 2025-08-12 | 4.67 | 4.98 | 4.60 | 4.86 | +2.53% | 5.62 | 6.88% |
| 2025-08-11 | 4.91 | 5.10 | 4.71 | 4.74 | 0.00% | 7.19 | 8.61% |
| 2025-08-08 | 4.40 | 4.85 | 4.39 | 4.74 | +7.48% | 3.43 | 4.32% |
| 2025-08-07 | 4.43 | 4.44 | 4.39 | 4.41 | -0.68% | 0.50 | 0.67% |
| 2025-08-06 | 4.43 | 4.44 | 4.39 | 4.44 | +0.23% | 0.55 | 0.73% |
| 2025-08-05 | 4.41 | 4.44 | 4.39 | 4.43 | +0.45% | 0.44 | 0.58% |
| 2025-08-04 | 4.42 | 4.42 | 4.36 | 4.41 | 0.00% | 0.44 | 0.59% |
| 2025-08-01 | 4.43 | 4.44 | 4.38 | 4.41 | 0.00% | 0.49 | 0.65% |
| 2025-07-31 | 4.54 | 4.54 | 4.39 | 4.41 | -2.65% | 1.09 | 1.44% |
| 2025-07-30 | 4.55 | 4.60 | 4.51 | 4.53 | -0.66% | 0.60 | 0.78% |
| 2025-07-29 | 4.59 | 4.61 | 4.51 | 4.56 | -0.44% | 0.62 | 0.80% |
| 2025-07-28 | 4.58 | 4.66 | 4.52 | 4.58 | -0.43% | 0.89 | 1.14% |
| 2025-07-25 | 4.62 | 4.77 | 4.58 | 4.60 | -0.43% | 1.50 | 1.89% |
| 2025-07-24 | 4.56 | 4.62 | 4.55 | 4.62 | +1.09% | 0.79 | 1.01% |
| 2025-07-23 | 4.63 | 4.66 | 4.56 | 4.57 | -0.44% | 1.25 | 1.59% |