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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.76 | 8.81 | 8.58 | 8.60 | -3.48% | 3.24 | 2.66% |
| 2026-02-12 | 8.79 | 9.05 | 8.72 | 8.91 | +1.25% | 2.98 | 2.38% |
| 2026-02-11 | 8.56 | 8.91 | 8.55 | 8.80 | +2.56% | 3.29 | 2.66% |
| 2026-02-10 | 8.69 | 8.71 | 8.58 | 8.58 | -1.27% | 2.24 | 1.85% |
| 2026-02-09 | 8.75 | 8.81 | 8.66 | 8.69 | +0.93% | 1.99 | 1.63% |
| 2026-02-06 | 8.39 | 8.74 | 8.36 | 8.61 | +0.94% | 2.48 | 2.05% |
| 2026-02-05 | 8.77 | 8.77 | 8.42 | 8.53 | -3.72% | 2.89 | 2.40% |
| 2026-02-04 | 8.92 | 8.96 | 8.73 | 8.86 | -0.11% | 2.50 | 2.02% |
| 2026-02-03 | 8.75 | 8.89 | 8.61 | 8.87 | +3.38% | 2.97 | 2.42% |
| 2026-02-02 | 8.75 | 8.98 | 8.58 | 8.58 | -5.61% | 4.47 | 3.62% |
| 2026-01-30 | 9.30 | 9.32 | 8.70 | 9.09 | -5.02% | 7.68 | 6.08% |
| 2026-01-29 | 9.76 | 10.14 | 9.42 | 9.57 | -1.95% | 9.38 | 6.89% |
| 2026-01-28 | 9.11 | 9.86 | 9.04 | 9.76 | +7.02% | 9.43 | 7.04% |
| 2026-01-27 | 9.13 | 9.26 | 8.89 | 9.12 | -1.08% | 4.39 | 3.45% |
| 2026-01-26 | 9.28 | 9.35 | 9.14 | 9.22 | +0.66% | 5.55 | 4.28% |
| 2026-01-23 | 8.97 | 9.22 | 8.96 | 9.16 | +2.81% | 4.62 | 3.62% |
| 2026-01-22 | 8.85 | 8.96 | 8.84 | 8.91 | +0.11% | 2.51 | 2.01% |
| 2026-01-21 | 8.95 | 9.00 | 8.83 | 8.90 | -1.44% | 2.97 | 2.38% |
| 2026-01-20 | 8.86 | 9.03 | 8.68 | 9.03 | +1.92% | 4.79 | 3.84% |
| 2026-01-19 | 8.61 | 8.92 | 8.47 | 8.86 | +2.90% | 3.72 | 3.02% |