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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.25 | 5.35 | 5.22 | 5.33 | +1.72% | 1.33 | 1.48% |
| 2025-11-18 | 5.42 | 5.46 | 5.20 | 5.24 | -3.85% | 2.01 | 2.23% |
| 2025-11-17 | 5.54 | 5.63 | 5.38 | 5.45 | +2.06% | 2.10 | 2.25% |
| 2025-11-14 | 5.43 | 5.46 | 5.32 | 5.34 | -2.73% | 1.90 | 2.07% |
| 2025-11-13 | 5.18 | 5.61 | 5.18 | 5.49 | +6.60% | 4.28 | 4.60% |
| 2025-11-12 | 5.20 | 5.21 | 5.10 | 5.15 | -0.77% | 1.20 | 1.37% |
| 2025-11-11 | 5.14 | 5.22 | 5.09 | 5.19 | +0.58% | 1.79 | 2.03% |
| 2025-11-10 | 5.24 | 5.34 | 5.12 | 5.16 | -0.39% | 3.41 | 3.84% |
| 2025-11-07 | 4.96 | 5.25 | 4.95 | 5.18 | +4.44% | 3.44 | 3.93% |
| 2025-11-06 | 4.88 | 5.01 | 4.88 | 4.96 | +1.02% | 1.53 | 1.81% |
| 2025-11-05 | 4.81 | 4.92 | 4.78 | 4.91 | +2.08% | 1.43 | 1.71% |
| 2025-11-04 | 4.80 | 4.84 | 4.76 | 4.81 | +0.21% | 1.03 | 1.25% |
| 2025-11-03 | 4.73 | 4.81 | 4.70 | 4.80 | +1.27% | 1.08 | 1.33% |
| 2025-10-31 | 4.69 | 4.74 | 4.68 | 4.74 | +1.07% | 0.72 | 0.89% |
| 2025-10-30 | 4.73 | 4.74 | 4.69 | 4.69 | -1.26% | 0.63 | 0.78% |
| 2025-10-29 | 4.76 | 4.76 | 4.68 | 4.75 | -0.21% | 0.78 | 0.97% |
| 2025-10-28 | 4.78 | 4.79 | 4.72 | 4.76 | -0.42% | 1.04 | 1.28% |
| 2025-10-27 | 4.70 | 4.78 | 4.70 | 4.78 | +2.14% | 1.32 | 1.63% |
| 2025-10-24 | 4.75 | 4.75 | 4.67 | 4.68 | -1.47% | 1.04 | 1.30% |
| 2025-10-23 | 4.65 | 4.76 | 4.62 | 4.75 | +1.71% | 1.17 | 1.46% |