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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.43 | 5.46 | 5.30 | 5.40 | -0.74% | 1.67 | 1.81% |
| 2026-01-15 | 5.37 | 5.53 | 5.30 | 5.44 | +1.12% | 2.46 | 2.65% |
| 2026-01-14 | 5.28 | 5.53 | 5.26 | 5.38 | +1.70% | 2.54 | 2.77% |
| 2026-01-13 | 5.36 | 5.40 | 5.28 | 5.29 | -2.22% | 1.59 | 1.75% |
| 2026-01-12 | 5.32 | 5.41 | 5.29 | 5.41 | +1.31% | 1.90 | 2.07% |
| 2026-01-09 | 5.31 | 5.40 | 5.28 | 5.34 | -0.37% | 1.68 | 1.84% |
| 2026-01-08 | 5.35 | 5.50 | 5.21 | 5.36 | +1.13% | 2.71 | 2.98% |
| 2026-01-07 | 5.60 | 5.60 | 5.30 | 5.30 | -3.11% | 4.00 | 4.34% |
| 2026-01-06 | 5.08 | 5.47 | 5.04 | 5.47 | +10.06% | 3.85 | 4.23% |
| 2026-01-05 | 4.95 | 5.04 | 4.89 | 4.97 | +0.40% | 1.05 | 1.24% |
| 2025-12-31 | 5.02 | 5.07 | 4.91 | 4.95 | -1.98% | 1.12 | 1.32% |
| 2025-12-30 | 4.88 | 5.13 | 4.84 | 5.05 | +3.27% | 1.90 | 2.22% |
| 2025-12-29 | 4.77 | 5.00 | 4.71 | 4.89 | +2.52% | 1.61 | 1.93% |
| 2025-12-26 | 4.77 | 4.81 | 4.74 | 4.77 | 0.00% | 0.76 | 0.93% |
| 2025-12-25 | 4.74 | 4.78 | 4.71 | 4.77 | +0.21% | 0.50 | 0.62% |
| 2025-12-24 | 4.72 | 4.77 | 4.70 | 4.76 | +0.63% | 0.54 | 0.66% |
| 2025-12-23 | 4.75 | 4.80 | 4.72 | 4.73 | -0.21% | 0.45 | 0.56% |
| 2025-12-22 | 4.76 | 4.83 | 4.74 | 4.74 | -0.42% | 0.54 | 0.66% |
| 2025-12-19 | 4.68 | 4.80 | 4.68 | 4.76 | +1.28% | 0.55 | 0.68% |
| 2025-12-18 | 4.66 | 4.72 | 4.63 | 4.70 | +0.64% | 0.56 | 0.70% |