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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.55 | 4.61 | 4.48 | 4.59 | +0.44% | 1.19 | 1.53% |
| 2025-07-21 | 4.40 | 4.58 | 4.40 | 4.57 | +4.82% | 1.47 | 1.90% |
| 2025-07-18 | 4.31 | 4.38 | 4.30 | 4.36 | +1.16% | 0.58 | 0.79% |
| 2025-07-17 | 4.32 | 4.33 | 4.28 | 4.31 | 0.00% | 0.38 | 0.51% |
| 2025-07-16 | 4.30 | 4.32 | 4.28 | 4.31 | +0.23% | 0.42 | 0.57% |
| 2025-07-15 | 4.37 | 4.38 | 4.27 | 4.30 | -2.05% | 0.84 | 1.14% |
| 2025-07-14 | 4.42 | 4.44 | 4.39 | 4.39 | -0.68% | 0.48 | 0.64% |
| 2025-07-11 | 4.43 | 4.45 | 4.39 | 4.42 | -0.23% | 0.52 | 0.69% |
| 2025-07-10 | 4.37 | 4.44 | 4.35 | 4.43 | +1.84% | 0.68 | 0.90% |
| 2025-07-09 | 4.36 | 4.40 | 4.35 | 4.35 | -0.68% | 0.54 | 0.73% |
| 2025-07-08 | 4.31 | 4.41 | 4.30 | 4.38 | +1.62% | 0.81 | 1.08% |
| 2025-07-07 | 4.28 | 4.32 | 4.25 | 4.31 | +0.47% | 0.47 | 0.65% |
| 2025-07-04 | 4.27 | 4.35 | 4.27 | 4.29 | +0.23% | 0.61 | 0.83% |
| 2025-07-03 | 4.28 | 4.30 | 4.26 | 4.28 | +0.23% | 0.53 | 0.73% |
| 2025-07-02 | 4.23 | 4.29 | 4.22 | 4.27 | +0.95% | 0.62 | 0.86% |
| 2025-07-01 | 4.24 | 4.24 | 4.20 | 4.23 | 0.00% | 0.43 | 0.60% |
| 2025-06-30 | 4.22 | 4.25 | 4.22 | 4.23 | 0.00% | 0.36 | 0.50% |
| 2025-06-27 | 4.24 | 4.27 | 4.22 | 4.23 | 0.00% | 0.47 | 0.65% |
| 2025-06-26 | 4.25 | 4.26 | 4.22 | 4.23 | -0.47% | 0.43 | 0.60% |
| 2025-06-25 | 4.26 | 4.26 | 4.21 | 4.25 | 0.00% | 0.45 | 0.62% |