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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.51 | 7.36 | 6.51 | 7.21 | +7.77% | 7.43 | 6.03% |
| 2026-03-20 | 6.77 | 6.94 | 6.55 | 6.69 | -3.46% | 2.90 | 2.52% |
| 2026-03-19 | 7.40 | 7.60 | 6.86 | 6.93 | -4.81% | 4.33 | 3.51% |
| 2026-03-18 | 7.06 | 7.28 | 6.82 | 7.28 | +3.26% | 3.77 | 3.11% |
| 2026-03-17 | 7.31 | 7.48 | 7.02 | 7.05 | -3.42% | 3.85 | 3.12% |
| 2026-03-16 | 7.95 | 8.08 | 7.20 | 7.30 | -5.93% | 6.65 | 5.16% |
| 2026-03-13 | 7.98 | 8.13 | 7.75 | 7.76 | -0.51% | 7.67 | 5.66% |
| 2026-03-12 | 7.57 | 8.06 | 7.47 | 7.80 | +4.42% | 11.61 | 8.69% |
| 2026-03-11 | 6.88 | 7.47 | 6.69 | 7.47 | +10.01% | 6.10 | 5.02% |
| 2026-03-10 | 6.85 | 7.02 | 6.79 | 6.79 | -6.22% | 5.42 | 4.63% |
| 2026-03-09 | 7.30 | 7.73 | 7.18 | 7.24 | +0.70% | 10.09 | 7.98% |
| 2026-03-06 | 6.51 | 7.19 | 6.50 | 7.19 | +9.94% | 6.14 | 5.09% |
| 2026-03-05 | 6.59 | 6.74 | 6.44 | 6.54 | +0.62% | 1.52 | 1.36% |
| 2026-03-04 | 6.47 | 6.65 | 6.42 | 6.50 | -2.26% | 1.95 | 1.76% |
| 2026-03-03 | 6.94 | 7.05 | 6.60 | 6.65 | -4.73% | 3.31 | 2.85% |
| 2026-03-02 | 6.70 | 7.05 | 6.50 | 6.98 | +5.60% | 4.76 | 4.06% |
| 2026-02-27 | 6.34 | 6.66 | 6.29 | 6.61 | +3.60% | 2.55 | 2.30% |
| 2026-02-26 | 6.48 | 6.49 | 6.24 | 6.38 | -1.54% | 1.99 | 1.84% |
| 2026-02-25 | 6.55 | 6.65 | 6.44 | 6.48 | -2.11% | 2.40 | 2.15% |
| 2026-02-24 | 6.50 | 6.73 | 6.39 | 6.62 | +2.79% | 1.79 | 1.60% |