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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.46 | 6.54 | 6.34 | 6.44 | -1.68% | 2.32 | 2.11% |
| 2026-02-12 | 6.64 | 6.65 | 6.49 | 6.55 | -1.95% | 2.00 | 1.78% |
| 2026-02-11 | 6.33 | 6.75 | 6.27 | 6.68 | +5.53% | 3.64 | 3.24% |
| 2026-02-10 | 6.15 | 6.51 | 5.95 | 6.33 | +2.43% | 2.85 | 2.68% |
| 2026-02-09 | 6.04 | 6.24 | 5.97 | 6.18 | +4.57% | 2.45 | 2.34% |
| 2026-02-06 | 5.80 | 6.08 | 5.76 | 5.91 | +0.34% | 1.27 | 1.24% |
| 2026-02-05 | 6.07 | 6.19 | 5.86 | 5.89 | -3.44% | 1.91 | 1.87% |
| 2026-02-04 | 5.94 | 6.17 | 5.81 | 6.10 | +3.39% | 2.33 | 2.25% |
| 2026-02-03 | 5.83 | 5.97 | 5.79 | 5.90 | +3.15% | 2.04 | 2.02% |
| 2026-02-02 | 6.18 | 6.28 | 5.70 | 5.72 | -9.06% | 4.38 | 4.36% |
| 2026-01-30 | 6.33 | 6.57 | 6.10 | 6.29 | -2.78% | 5.21 | 4.84% |
| 2026-01-29 | 6.37 | 6.74 | 6.37 | 6.47 | +5.55% | 6.98 | 6.19% |
| 2026-01-28 | 6.00 | 6.26 | 5.85 | 6.13 | +2.17% | 3.50 | 3.36% |
| 2026-01-27 | 5.95 | 6.07 | 5.84 | 6.00 | -0.17% | 2.16 | 2.12% |
| 2026-01-26 | 6.11 | 6.17 | 5.93 | 6.01 | -1.48% | 2.21 | 2.14% |
| 2026-01-23 | 6.03 | 6.15 | 5.98 | 6.10 | +1.16% | 2.78 | 2.68% |
| 2026-01-22 | 5.91 | 6.14 | 5.91 | 6.03 | +0.50% | 2.98 | 2.90% |
| 2026-01-21 | 6.03 | 6.09 | 5.79 | 6.00 | -4.15% | 5.11 | 5.04% |
| 2026-01-20 | 5.75 | 6.34 | 5.74 | 6.26 | +8.12% | 7.20 | 6.89% |
| 2026-01-19 | 5.37 | 5.90 | 5.36 | 5.79 | +7.22% | 5.12 | 5.26% |