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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 8.13 | 7.73 | 7.81 | -2.98% | 4.01 | 3.26% |
| 2026-03-20 | 8.39 | 8.60 | 8.05 | 8.05 | -4.96% | 5.29 | 4.10% |
| 2026-03-19 | 8.66 | 8.67 | 8.35 | 8.47 | -3.53% | 6.23 | 4.75% |
| 2026-03-18 | 8.80 | 8.98 | 8.60 | 8.78 | -0.23% | 5.31 | 3.90% |
| 2026-03-17 | 9.40 | 9.55 | 8.77 | 8.80 | -5.27% | 8.93 | 6.32% |
| 2026-03-16 | 9.65 | 9.84 | 9.25 | 9.29 | -2.00% | 10.35 | 7.03% |
| 2026-03-13 | 10.00 | 10.08 | 9.43 | 9.48 | -5.29% | 16.48 | 10.89% |
| 2026-03-12 | 9.26 | 10.15 | 9.25 | 10.01 | +8.45% | 21.39 | 14.37% |
| 2026-03-11 | 9.15 | 9.32 | 9.07 | 9.23 | +1.10% | 4.78 | 3.49% |
| 2026-03-10 | 9.22 | 9.32 | 9.06 | 9.13 | -2.46% | 5.71 | 4.19% |
| 2026-03-09 | 9.16 | 9.46 | 8.98 | 9.36 | +3.31% | 7.73 | 5.62% |
| 2026-03-06 | 8.99 | 9.27 | 8.66 | 9.06 | -0.22% | 5.48 | 4.10% |
| 2026-03-05 | 9.29 | 9.38 | 9.03 | 9.08 | -0.98% | 5.62 | 4.11% |
| 2026-03-04 | 9.02 | 9.43 | 9.00 | 9.17 | +0.22% | 5.19 | 3.82% |
| 2026-03-03 | 9.42 | 9.54 | 9.11 | 9.15 | -3.79% | 4.74 | 3.46% |
| 2026-03-02 | 9.38 | 9.56 | 9.16 | 9.51 | +1.17% | 5.84 | 4.34% |
| 2026-02-27 | 9.10 | 9.42 | 9.07 | 9.40 | +2.51% | 4.18 | 3.12% |
| 2026-02-26 | 9.20 | 9.22 | 9.06 | 9.17 | +0.22% | 3.33 | 2.54% |
| 2026-02-25 | 8.89 | 9.25 | 8.89 | 9.15 | +3.04% | 3.75 | 2.85% |
| 2026-02-24 | 8.74 | 8.92 | 8.73 | 8.88 | +3.26% | 2.74 | 2.21% |