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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.21 | 4.25 | 4.20 | 4.25 | +0.71% | 0.33 | 0.46% |
| 2025-06-23 | 4.20 | 4.23 | 4.16 | 4.22 | +0.72% | 0.32 | 0.45% |
| 2025-06-20 | 4.20 | 4.22 | 4.18 | 4.19 | -0.24% | 0.22 | 0.31% |
| 2025-06-19 | 4.21 | 4.22 | 4.16 | 4.20 | 0.00% | 0.33 | 0.46% |
| 2025-06-18 | 4.23 | 4.24 | 4.20 | 4.20 | -0.71% | 0.28 | 0.39% |
| 2025-06-17 | 4.20 | 4.23 | 4.20 | 4.23 | +0.47% | 0.26 | 0.36% |
| 2025-06-16 | 4.19 | 4.22 | 4.18 | 4.21 | +0.48% | 0.25 | 0.35% |
| 2025-06-13 | 4.22 | 4.23 | 4.19 | 4.19 | -0.94% | 0.30 | 0.41% |
| 2025-06-12 | 4.21 | 4.25 | 4.18 | 4.23 | +0.47% | 0.30 | 0.41% |
| 2025-06-11 | 4.19 | 4.23 | 4.19 | 4.21 | +0.48% | 0.24 | 0.33% |
| 2025-06-10 | 4.24 | 4.25 | 4.18 | 4.19 | -1.17% | 0.32 | 0.44% |
| 2025-06-09 | 4.23 | 4.24 | 4.21 | 4.24 | +0.71% | 0.29 | 0.40% |
| 2025-06-06 | 4.19 | 4.22 | 4.19 | 4.21 | +0.71% | 0.24 | 0.33% |
| 2025-06-05 | 4.20 | 4.21 | 4.17 | 4.18 | -0.47% | 0.25 | 0.35% |
| 2025-06-04 | 4.18 | 4.21 | 4.17 | 4.20 | +0.48% | 0.21 | 0.29% |
| 2025-06-03 | 4.17 | 4.20 | 4.16 | 4.18 | 0.00% | 0.29 | 0.40% |
| 2025-05-30 | 4.18 | 4.19 | 4.16 | 4.18 | -0.24% | 0.19 | 0.27% |
| 2025-05-29 | 4.17 | 4.20 | 4.15 | 4.19 | +0.48% | 0.26 | 0.36% |
| 2025-05-28 | 4.23 | 4.23 | 4.16 | 4.17 | -1.18% | 0.21 | 0.29% |
| 2025-05-27 | 4.19 | 4.22 | 4.17 | 4.22 | +0.95% | 0.25 | 0.35% |