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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.57 | 4.59 | 4.51 | 4.57 | 0.00% | 0.65 | 0.84% |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.57 | -0.65% | 0.62 | 0.80% |
| 2025-09-12 | 4.59 | 4.61 | 4.53 | 4.60 | +0.66% | 0.85 | 1.09% |
| 2025-09-11 | 4.55 | 4.58 | 4.50 | 4.57 | +0.66% | 0.60 | 0.77% |
| 2025-09-10 | 4.53 | 4.55 | 4.49 | 4.54 | +0.44% | 0.44 | 0.57% |
| 2025-09-09 | 4.52 | 4.57 | 4.51 | 4.52 | 0.00% | 0.70 | 0.91% |
| 2025-09-08 | 4.48 | 4.52 | 4.46 | 4.52 | +1.12% | 0.55 | 0.71% |
| 2025-09-05 | 4.41 | 4.48 | 4.40 | 4.47 | +1.59% | 0.47 | 0.62% |
| 2025-09-04 | 4.42 | 4.44 | 4.37 | 4.40 | -0.23% | 0.50 | 0.66% |
| 2025-09-03 | 4.47 | 4.49 | 4.41 | 4.41 | -1.34% | 0.60 | 0.80% |
| 2025-09-02 | 4.53 | 4.53 | 4.45 | 4.47 | -1.32% | 0.75 | 0.98% |
| 2025-09-01 | 4.55 | 4.56 | 4.51 | 4.53 | -0.44% | 0.63 | 0.81% |
| 2025-08-29 | 4.52 | 4.59 | 4.50 | 4.55 | +0.89% | 0.73 | 0.94% |
| 2025-08-28 | 4.53 | 4.58 | 4.44 | 4.51 | -0.88% | 1.24 | 1.61% |
| 2025-08-27 | 4.67 | 4.71 | 4.55 | 4.55 | -2.78% | 1.35 | 1.70% |
| 2025-08-26 | 4.69 | 4.71 | 4.63 | 4.68 | -0.21% | 1.09 | 1.36% |
| 2025-08-25 | 4.60 | 4.70 | 4.57 | 4.69 | +1.96% | 1.85 | 2.34% |
| 2025-08-22 | 4.59 | 4.61 | 4.53 | 4.60 | +0.22% | 1.09 | 1.40% |
| 2025-08-21 | 4.56 | 4.60 | 4.55 | 4.59 | +0.88% | 1.13 | 1.45% |
| 2025-08-20 | 4.54 | 4.55 | 4.51 | 4.55 | +0.22% | 0.89 | 1.15% |