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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.70 | 7.74 | 7.61 | 7.67 | -0.65% | 1.91 | 1.77% |
| 2025-08-18 | 7.78 | 7.80 | 7.66 | 7.72 | -0.77% | 2.96 | 2.73% |
| 2025-08-15 | 7.58 | 7.86 | 7.58 | 7.78 | +3.05% | 3.37 | 3.10% |
| 2025-08-14 | 7.78 | 7.82 | 7.54 | 7.55 | -3.58% | 4.04 | 3.76% |
| 2025-08-13 | 7.87 | 7.94 | 7.69 | 7.83 | -0.51% | 4.83 | 4.41% |
| 2025-08-12 | 7.45 | 8.02 | 7.39 | 7.87 | +5.21% | 7.58 | 6.95% |
| 2025-08-11 | 7.70 | 7.70 | 7.38 | 7.48 | -1.58% | 4.49 | 4.27% |
| 2025-08-08 | 7.17 | 7.71 | 7.15 | 7.60 | +5.85% | 5.86 | 5.55% |
| 2025-08-07 | 7.19 | 7.20 | 7.08 | 7.18 | +0.42% | 1.15 | 1.15% |
| 2025-08-06 | 7.11 | 7.17 | 7.09 | 7.15 | +0.42% | 0.88 | 0.87% |
| 2025-08-05 | 7.12 | 7.14 | 7.09 | 7.12 | +0.14% | 0.88 | 0.89% |
| 2025-08-04 | 7.07 | 7.15 | 7.04 | 7.11 | 0.00% | 0.69 | 0.70% |
| 2025-08-01 | 7.07 | 7.13 | 7.07 | 7.11 | +0.57% | 0.74 | 0.75% |
| 2025-07-31 | 7.23 | 7.23 | 7.05 | 7.07 | -2.62% | 1.38 | 1.38% |
| 2025-07-30 | 7.24 | 7.32 | 7.22 | 7.26 | +0.14% | 1.22 | 1.20% |
| 2025-07-29 | 7.25 | 7.32 | 7.21 | 7.25 | -0.28% | 1.04 | 1.02% |
| 2025-07-28 | 7.31 | 7.35 | 7.22 | 7.27 | -1.76% | 1.31 | 1.28% |
| 2025-07-25 | 7.39 | 7.53 | 7.36 | 7.40 | +0.27% | 2.01 | 1.93% |
| 2025-07-24 | 7.25 | 7.39 | 7.25 | 7.38 | +1.37% | 1.65 | 1.61% |
| 2025-07-23 | 7.39 | 7.45 | 7.25 | 7.28 | -1.49% | 2.50 | 2.42% |