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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.18 | 7.40 | 7.12 | 7.39 | +3.07% | 2.44 | 2.39% |
| 2025-07-21 | 7.04 | 7.19 | 7.02 | 7.17 | +2.72% | 1.63 | 1.63% |
| 2025-07-18 | 6.91 | 7.01 | 6.90 | 6.98 | +1.16% | 0.99 | 1.01% |
| 2025-07-17 | 6.89 | 6.91 | 6.86 | 6.90 | +0.29% | 0.62 | 0.64% |
| 2025-07-16 | 6.89 | 6.91 | 6.84 | 6.88 | -0.29% | 0.79 | 0.83% |
| 2025-07-15 | 7.02 | 7.04 | 6.87 | 6.90 | -1.71% | 1.07 | 1.10% |
| 2025-07-14 | 7.00 | 7.06 | 7.00 | 7.02 | 0.00% | 0.76 | 0.77% |
| 2025-07-11 | 6.99 | 7.07 | 6.95 | 7.02 | +0.57% | 1.11 | 1.13% |
| 2025-07-10 | 6.92 | 6.99 | 6.91 | 6.98 | +1.16% | 0.76 | 0.78% |
| 2025-07-09 | 6.97 | 6.98 | 6.89 | 6.90 | -0.72% | 0.65 | 0.67% |
| 2025-07-08 | 6.87 | 6.96 | 6.87 | 6.95 | +1.16% | 0.76 | 0.78% |
| 2025-07-07 | 6.87 | 6.89 | 6.85 | 6.87 | 0.00% | 0.51 | 0.53% |
| 2025-07-04 | 6.94 | 6.96 | 6.86 | 6.87 | -1.01% | 0.77 | 0.79% |
| 2025-07-03 | 6.96 | 6.97 | 6.89 | 6.94 | +0.14% | 0.78 | 0.81% |
| 2025-07-02 | 6.91 | 6.94 | 6.86 | 6.93 | +0.73% | 0.94 | 0.97% |
| 2025-07-01 | 6.82 | 6.88 | 6.80 | 6.88 | +0.88% | 0.75 | 0.78% |
| 2025-06-30 | 6.83 | 6.86 | 6.79 | 6.82 | 0.00% | 0.95 | 1.00% |
| 2025-06-27 | 6.74 | 6.88 | 6.72 | 6.82 | +1.49% | 1.36 | 1.42% |
| 2025-06-26 | 6.72 | 6.76 | 6.71 | 6.72 | 0.00% | 0.78 | 0.83% |
| 2025-06-25 | 6.70 | 6.74 | 6.68 | 6.72 | +0.15% | 0.66 | 0.71% |