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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.76 | 8.79 | 8.66 | 8.68 | -1.03% | 3.33 | 2.46% |
| 2026-04-20 | 8.73 | 8.91 | 8.70 | 8.77 | +0.80% | 2.72 | 1.99% |
| 2026-04-17 | 8.56 | 8.72 | 8.54 | 8.70 | +1.16% | 2.32 | 1.73% |
| 2026-04-16 | 8.43 | 8.64 | 8.43 | 8.60 | +2.38% | 2.45 | 1.84% |
| 2026-04-15 | 8.51 | 8.55 | 8.38 | 8.40 | -1.29% | 2.12 | 1.61% |
| 2026-04-14 | 8.54 | 8.64 | 8.42 | 8.51 | +0.35% | 2.24 | 1.69% |
| 2026-04-13 | 8.43 | 8.56 | 8.34 | 8.48 | +0.47% | 2.81 | 2.14% |
| 2026-04-10 | 8.38 | 8.52 | 8.29 | 8.44 | +1.08% | 3.14 | 2.40% |
| 2026-04-09 | 8.21 | 8.35 | 8.15 | 8.35 | +0.85% | 2.39 | 1.86% |
| 2026-04-08 | 8.25 | 8.30 | 8.15 | 8.28 | +2.35% | 2.86 | 2.23% |
| 2026-04-07 | 7.83 | 8.12 | 7.83 | 8.09 | +3.59% | 2.51 | 2.01% |
| 2026-04-03 | 7.98 | 8.04 | 7.81 | 7.81 | -2.50% | 2.34 | 1.91% |
| 2026-04-02 | 8.10 | 8.19 | 7.98 | 8.01 | -0.62% | 2.32 | 1.85% |
| 2026-04-01 | 8.13 | 8.16 | 8.00 | 8.06 | +0.88% | 2.50 | 2.00% |
| 2026-03-31 | 8.35 | 8.40 | 7.98 | 7.99 | -5.22% | 4.59 | 3.64% |
| 2026-03-30 | 8.51 | 8.60 | 8.30 | 8.43 | +2.55% | 5.79 | 4.40% |
| 2026-03-27 | 7.95 | 8.24 | 7.95 | 8.22 | +1.99% | 2.15 | 1.70% |
| 2026-03-26 | 8.20 | 8.25 | 8.02 | 8.06 | -2.30% | 2.47 | 1.96% |
| 2026-03-25 | 8.08 | 8.38 | 8.08 | 8.25 | +3.12% | 3.54 | 2.78% |
| 2026-03-24 | 7.97 | 8.01 | 7.76 | 8.00 | +2.43% | 2.88 | 2.34% |