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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.61 | 4.68 | 4.58 | 4.67 | +1.30% | 0.52 | 0.66% |
| 2025-12-16 | 4.65 | 4.67 | 4.58 | 4.61 | -0.86% | 0.51 | 0.65% |
| 2025-12-15 | 4.57 | 4.74 | 4.55 | 4.65 | +1.97% | 0.95 | 1.20% |
| 2025-12-12 | 4.65 | 4.65 | 4.55 | 4.56 | -1.51% | 0.78 | 1.00% |
| 2025-12-11 | 4.69 | 4.69 | 4.60 | 4.63 | -1.07% | 0.65 | 0.82% |
| 2025-12-10 | 4.69 | 4.70 | 4.63 | 4.68 | -0.21% | 0.58 | 0.73% |
| 2025-12-09 | 4.82 | 4.82 | 4.68 | 4.69 | -2.29% | 0.85 | 1.05% |
| 2025-12-08 | 4.92 | 4.93 | 4.80 | 4.80 | -1.84% | 0.87 | 1.05% |
| 2025-12-05 | 4.78 | 4.90 | 4.74 | 4.89 | +2.30% | 0.64 | 0.77% |
| 2025-12-04 | 4.83 | 4.85 | 4.74 | 4.78 | -1.44% | 0.71 | 0.87% |
| 2025-12-03 | 4.91 | 4.91 | 4.83 | 4.85 | -1.22% | 0.59 | 0.71% |
| 2025-12-02 | 4.93 | 4.94 | 4.85 | 4.91 | -0.41% | 0.80 | 0.95% |
| 2025-12-01 | 4.97 | 5.04 | 4.92 | 4.93 | -0.60% | 0.90 | 1.06% |
| 2025-11-28 | 4.84 | 4.98 | 4.83 | 4.96 | +2.48% | 0.90 | 1.07% |
| 2025-11-27 | 4.89 | 4.91 | 4.82 | 4.84 | -0.82% | 0.90 | 1.09% |
| 2025-11-26 | 4.85 | 4.96 | 4.83 | 4.88 | +0.62% | 1.14 | 1.37% |
| 2025-11-25 | 4.81 | 4.87 | 4.79 | 4.85 | +1.46% | 1.12 | 1.36% |
| 2025-11-24 | 4.90 | 4.94 | 4.77 | 4.78 | -2.45% | 1.49 | 1.81% |
| 2025-11-21 | 5.09 | 5.14 | 4.89 | 4.90 | -5.04% | 1.76 | 2.07% |
| 2025-11-20 | 5.30 | 5.34 | 5.13 | 5.16 | -3.19% | 1.42 | 1.60% |