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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.11 | 6.23 | 6.03 | 6.12 | -0.33% | 1.04 | 0.99% |
| 2026-04-20 | 6.10 | 6.18 | 6.01 | 6.14 | -0.16% | 1.69 | 1.63% |
| 2026-04-17 | 6.09 | 6.25 | 5.99 | 6.15 | +0.16% | 1.91 | 1.83% |
| 2026-04-16 | 6.16 | 6.21 | 5.91 | 6.14 | -0.49% | 2.95 | 2.87% |
| 2026-04-15 | 6.32 | 6.42 | 6.17 | 6.17 | -4.04% | 1.94 | 1.80% |
| 2026-04-14 | 6.36 | 6.60 | 6.20 | 6.43 | -0.77% | 3.14 | 2.88% |
| 2026-04-13 | 6.40 | 6.56 | 6.16 | 6.48 | +1.25% | 2.16 | 1.99% |
| 2026-04-10 | 6.46 | 6.52 | 6.33 | 6.40 | -1.84% | 2.15 | 1.96% |
| 2026-04-09 | 6.30 | 6.67 | 6.23 | 6.52 | +1.88% | 2.94 | 2.68% |
| 2026-04-08 | 6.50 | 6.59 | 6.20 | 6.40 | -5.88% | 4.80 | 4.44% |
| 2026-04-07 | 6.19 | 6.80 | 5.98 | 6.80 | +10.03% | 4.40 | 3.95% |
| 2026-04-03 | 6.33 | 6.33 | 5.79 | 6.18 | -2.83% | 3.97 | 3.87% |
| 2026-04-02 | 6.99 | 7.00 | 6.30 | 6.36 | -9.14% | 6.25 | 5.70% |
| 2026-04-01 | 7.20 | 7.29 | 6.98 | 7.00 | -3.85% | 2.55 | 2.12% |
| 2026-03-31 | 7.35 | 7.45 | 7.14 | 7.28 | -2.54% | 2.42 | 1.96% |
| 2026-03-30 | 7.29 | 7.59 | 7.17 | 7.47 | +2.33% | 3.31 | 2.61% |
| 2026-03-27 | 7.06 | 7.37 | 7.05 | 7.30 | +0.27% | 2.79 | 2.25% |
| 2026-03-26 | 7.03 | 7.35 | 6.96 | 7.28 | +3.56% | 3.34 | 2.72% |
| 2026-03-25 | 7.07 | 7.27 | 6.90 | 7.03 | -4.35% | 3.46 | 2.86% |
| 2026-03-24 | 7.28 | 7.35 | 6.87 | 7.35 | +1.94% | 4.90 | 4.03% |