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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.78 | 8.89 | 8.59 | 8.61 | -1.37% | 3.12 | 2.55% |
| 2026-01-15 | 8.59 | 8.85 | 8.59 | 8.73 | +1.28% | 3.55 | 2.90% |
| 2026-01-14 | 8.74 | 8.89 | 8.55 | 8.62 | -1.49% | 4.58 | 3.75% |
| 2026-01-13 | 8.58 | 8.90 | 8.49 | 8.75 | +2.22% | 5.56 | 4.56% |
| 2026-01-12 | 8.63 | 8.72 | 8.46 | 8.56 | -0.12% | 3.33 | 2.78% |
| 2026-01-09 | 8.36 | 8.61 | 8.34 | 8.57 | +1.78% | 2.97 | 2.48% |
| 2026-01-08 | 8.47 | 8.53 | 8.33 | 8.42 | -1.52% | 2.95 | 2.49% |
| 2026-01-07 | 8.50 | 8.64 | 8.41 | 8.55 | +0.83% | 3.48 | 2.91% |
| 2026-01-06 | 8.36 | 8.60 | 8.35 | 8.48 | +1.92% | 3.90 | 3.28% |
| 2026-01-05 | 8.32 | 8.41 | 8.26 | 8.32 | +1.59% | 2.43 | 2.08% |
| 2025-12-31 | 8.13 | 8.29 | 8.13 | 8.19 | -0.36% | 1.90 | 1.65% |
| 2025-12-30 | 8.03 | 8.31 | 8.00 | 8.22 | +0.37% | 1.98 | 1.72% |
| 2025-12-29 | 8.30 | 8.36 | 8.15 | 8.19 | -0.36% | 2.69 | 2.33% |
| 2025-12-26 | 7.95 | 8.28 | 7.95 | 8.22 | +3.40% | 3.15 | 2.76% |
| 2025-12-25 | 7.94 | 7.98 | 7.86 | 7.95 | -0.38% | 1.00 | 0.90% |
| 2025-12-24 | 7.91 | 8.02 | 7.88 | 7.98 | +0.76% | 1.24 | 1.11% |
| 2025-12-23 | 7.91 | 8.03 | 7.85 | 7.92 | +0.38% | 1.40 | 1.26% |
| 2025-12-22 | 7.90 | 7.99 | 7.88 | 7.89 | +0.13% | 1.50 | 1.34% |
| 2025-12-19 | 7.75 | 7.94 | 7.69 | 7.88 | +1.94% | 1.65 | 1.50% |
| 2025-12-18 | 7.70 | 7.82 | 7.67 | 7.73 | -0.26% | 1.08 | 0.99% |