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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.68 | 6.72 | 6.66 | 6.71 | +0.75% | 0.63 | 0.67% |
| 2025-06-23 | 6.63 | 6.69 | 6.61 | 6.66 | +0.30% | 0.55 | 0.59% |
| 2025-06-20 | 6.63 | 6.66 | 6.60 | 6.64 | +0.30% | 0.38 | 0.41% |
| 2025-06-19 | 6.69 | 6.72 | 6.59 | 6.62 | -1.34% | 0.61 | 0.66% |
| 2025-06-18 | 6.72 | 6.75 | 6.64 | 6.71 | +0.15% | 0.50 | 0.54% |
| 2025-06-17 | 6.68 | 6.72 | 6.67 | 6.70 | +0.45% | 0.50 | 0.54% |
| 2025-06-16 | 6.66 | 6.72 | 6.65 | 6.67 | 0.00% | 0.50 | 0.53% |
| 2025-06-13 | 6.69 | 6.72 | 6.65 | 6.67 | -0.15% | 0.72 | 0.77% |
| 2025-06-12 | 6.70 | 6.72 | 6.67 | 6.68 | -0.15% | 0.74 | 0.79% |
| 2025-06-11 | 6.63 | 6.71 | 6.62 | 6.69 | +0.87% | 0.84 | 0.86% |
| 2025-06-10 | 6.65 | 6.66 | 6.58 | 6.63 | -0.14% | 0.64 | 0.66% |
| 2025-06-09 | 6.64 | 6.65 | 6.60 | 6.64 | +0.14% | 0.60 | 0.62% |
| 2025-06-06 | 6.56 | 6.63 | 6.56 | 6.63 | +1.32% | 0.96 | 1.00% |
| 2025-06-05 | 6.57 | 6.57 | 6.52 | 6.55 | -0.15% | 0.53 | 0.56% |
| 2025-06-04 | 6.51 | 6.57 | 6.50 | 6.56 | +1.04% | 0.60 | 0.64% |
| 2025-06-03 | 6.50 | 6.52 | 6.48 | 6.49 | -0.30% | 0.68 | 0.73% |
| 2025-05-30 | 6.56 | 6.56 | 6.49 | 6.51 | -0.73% | 0.38 | 0.41% |
| 2025-05-29 | 6.53 | 6.57 | 6.51 | 6.56 | +0.59% | 0.44 | 0.47% |
| 2025-05-28 | 6.51 | 6.54 | 6.49 | 6.52 | +0.30% | 0.46 | 0.49% |
| 2025-05-27 | 6.54 | 6.55 | 6.46 | 6.50 | -0.59% | 0.51 | 0.55% |