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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.56 | 7.77 | 7.50 | 7.75 | +2.38% | 1.61 | 1.50% |
| 2025-12-16 | 7.74 | 7.76 | 7.53 | 7.57 | -2.57% | 1.45 | 1.36% |
| 2025-12-15 | 7.68 | 7.84 | 7.68 | 7.77 | 0.00% | 1.36 | 1.24% |
| 2025-12-12 | 7.71 | 7.81 | 7.70 | 7.77 | +1.44% | 1.99 | 1.83% |
| 2025-12-11 | 7.77 | 7.82 | 7.65 | 7.66 | -1.03% | 1.66 | 1.54% |
| 2025-12-10 | 7.76 | 7.79 | 7.68 | 7.74 | -0.39% | 1.35 | 1.25% |
| 2025-12-09 | 7.92 | 7.95 | 7.73 | 7.77 | -2.51% | 2.04 | 1.87% |
| 2025-12-08 | 8.12 | 8.13 | 7.90 | 7.97 | -1.36% | 2.05 | 1.83% |
| 2025-12-05 | 7.84 | 8.11 | 7.81 | 8.08 | +3.32% | 2.46 | 2.19% |
| 2025-12-04 | 7.93 | 7.96 | 7.79 | 7.82 | -1.14% | 1.50 | 1.36% |
| 2025-12-03 | 7.77 | 7.97 | 7.74 | 7.91 | +1.80% | 1.88 | 1.69% |
| 2025-12-02 | 7.80 | 7.81 | 7.72 | 7.77 | -0.77% | 0.99 | 0.91% |
| 2025-12-01 | 7.80 | 7.96 | 7.80 | 7.83 | +1.16% | 1.81 | 1.64% |
| 2025-11-28 | 7.65 | 7.75 | 7.60 | 7.74 | +1.18% | 1.06 | 0.98% |
| 2025-11-27 | 7.74 | 7.82 | 7.65 | 7.65 | -0.52% | 1.47 | 1.36% |
| 2025-11-26 | 7.76 | 7.78 | 7.68 | 7.69 | -0.77% | 1.31 | 1.21% |
| 2025-11-25 | 7.72 | 7.81 | 7.72 | 7.75 | +0.78% | 1.49 | 1.37% |
| 2025-11-24 | 7.75 | 7.78 | 7.60 | 7.69 | -0.26% | 1.63 | 1.51% |
| 2025-11-21 | 8.10 | 8.11 | 7.69 | 7.71 | -5.98% | 3.58 | 3.25% |
| 2025-11-20 | 8.28 | 8.44 | 8.16 | 8.20 | 0.00% | 2.15 | 1.85% |