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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.28 | 8.37 | 8.14 | 8.20 | -0.73% | 1.69 | 1.46% |
| 2025-11-18 | 8.48 | 8.52 | 8.19 | 8.26 | -3.28% | 2.87 | 2.46% |
| 2025-11-17 | 8.64 | 8.66 | 8.51 | 8.54 | -1.61% | 2.28 | 1.90% |
| 2025-11-14 | 8.76 | 8.87 | 8.65 | 8.68 | -2.03% | 2.80 | 2.28% |
| 2025-11-13 | 8.79 | 8.98 | 8.64 | 8.86 | +0.80% | 5.22 | 4.21% |
| 2025-11-12 | 8.50 | 9.07 | 8.39 | 8.79 | +3.17% | 5.86 | 4.78% |
| 2025-11-11 | 8.68 | 8.74 | 8.49 | 8.52 | -1.73% | 2.75 | 2.29% |
| 2025-11-10 | 8.80 | 8.86 | 8.63 | 8.67 | -0.69% | 3.16 | 2.59% |
| 2025-11-07 | 8.50 | 8.96 | 8.49 | 8.73 | +1.51% | 5.10 | 4.14% |
| 2025-11-06 | 8.20 | 8.68 | 8.18 | 8.60 | +4.88% | 5.56 | 4.67% |
| 2025-11-05 | 8.01 | 8.30 | 7.90 | 8.20 | +1.49% | 2.91 | 2.56% |
| 2025-11-04 | 8.16 | 8.27 | 8.02 | 8.08 | -1.58% | 2.04 | 1.79% |
| 2025-11-03 | 8.10 | 8.22 | 7.98 | 8.21 | +1.23% | 2.38 | 2.10% |
| 2025-10-31 | 8.16 | 8.20 | 8.02 | 8.11 | -2.29% | 2.45 | 2.15% |
| 2025-10-30 | 8.34 | 8.38 | 8.22 | 8.30 | -0.36% | 3.02 | 2.59% |
| 2025-10-29 | 8.01 | 8.40 | 8.00 | 8.33 | +4.00% | 3.49 | 3.02% |
| 2025-10-28 | 8.12 | 8.14 | 7.97 | 8.01 | -1.84% | 2.02 | 1.79% |
| 2025-10-27 | 8.13 | 8.23 | 8.08 | 8.16 | +0.62% | 2.51 | 2.19% |
| 2025-10-24 | 8.18 | 8.29 | 8.05 | 8.11 | +0.12% | 2.28 | 2.00% |
| 2025-10-23 | 7.98 | 8.12 | 7.87 | 8.10 | +1.12% | 1.98 | 1.76% |