新疆众和 sh.600888
10.31
+10.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.37 | 10.31 | 9.33 | 10.31 | +10.03% | 10.02 | 6.50% |
| 2026-05-21 | 9.26 | 9.79 | 9.19 | 9.37 | +1.52% | 8.12 | 5.51% |
| 2026-05-20 | 9.12 | 9.44 | 9.09 | 9.23 | +0.44% | 6.86 | 4.77% |
| 2026-05-19 | 8.45 | 9.25 | 8.34 | 9.19 | +8.89% | 8.06 | 5.81% |
| 2026-05-18 | 8.25 | 8.52 | 8.10 | 8.44 | +2.30% | 2.65 | 2.04% |
| 2026-05-15 | 8.52 | 8.55 | 8.20 | 8.25 | -3.85% | 3.45 | 2.66% |
| 2026-05-14 | 8.81 | 8.87 | 8.58 | 8.58 | -2.61% | 2.73 | 2.02% |
| 2026-05-13 | 8.67 | 8.84 | 8.65 | 8.81 | +1.50% | 2.85 | 2.09% |
| 2026-05-12 | 8.68 | 8.76 | 8.61 | 8.68 | +0.70% | 2.94 | 2.18% |
| 2026-05-11 | 8.61 | 8.71 | 8.57 | 8.62 | +0.58% | 3.13 | 2.33% |
| 2026-05-08 | 8.69 | 8.69 | 8.46 | 8.57 | -1.38% | 3.27 | 2.46% |
| 2026-05-07 | 8.74 | 8.76 | 8.61 | 8.69 | -0.57% | 2.49 | 1.85% |
| 2026-05-06 | 8.66 | 8.76 | 8.62 | 8.74 | +1.39% | 2.70 | 2.00% |
| 2026-04-30 | 8.73 | 8.74 | 8.53 | 8.62 | -1.71% | 2.44 | 1.83% |
| 2026-04-29 | 8.45 | 8.80 | 8.43 | 8.77 | +3.42% | 2.28 | 1.69% |
| 2026-04-28 | 8.62 | 8.63 | 8.46 | 8.48 | -2.08% | 1.93 | 1.46% |
| 2026-04-27 | 8.65 | 8.75 | 8.61 | 8.66 | +0.23% | 1.89 | 1.40% |
| 2026-04-24 | 8.70 | 8.81 | 8.52 | 8.64 | -1.26% | 2.68 | 1.99% |
| 2026-04-23 | 8.94 | 8.96 | 8.72 | 8.75 | -2.13% | 3.36 | 2.46% |
| 2026-04-22 | 8.65 | 9.24 | 8.65 | 8.94 | +3.00% | 5.15 | 3.69% |