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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.06 | 8.08 | 7.89 | 8.01 | -1.11% | 2.05 | 1.83% |
| 2025-10-21 | 8.06 | 8.19 | 7.99 | 8.10 | +1.12% | 2.21 | 1.94% |
| 2025-10-20 | 8.02 | 8.08 | 7.95 | 8.01 | +0.38% | 2.10 | 1.87% |
| 2025-10-17 | 8.22 | 8.32 | 7.95 | 7.98 | -2.92% | 3.17 | 2.79% |
| 2025-10-16 | 8.42 | 8.44 | 8.16 | 8.22 | -2.38% | 3.39 | 2.93% |
| 2025-10-15 | 8.45 | 8.58 | 8.33 | 8.42 | -0.35% | 3.47 | 2.93% |
| 2025-10-14 | 8.57 | 8.73 | 8.39 | 8.45 | -0.24% | 5.18 | 4.32% |
| 2025-10-13 | 8.16 | 8.49 | 8.13 | 8.47 | -0.24% | 4.36 | 3.73% |
| 2025-10-10 | 8.42 | 8.68 | 8.28 | 8.49 | -0.12% | 5.79 | 4.85% |
| 2025-10-09 | 8.18 | 8.57 | 8.11 | 8.50 | +6.65% | 7.99 | 6.77% |
| 2025-09-30 | 7.87 | 8.06 | 7.82 | 7.97 | +1.53% | 4.53 | 4.06% |
| 2025-09-29 | 7.82 | 7.89 | 7.67 | 7.85 | +1.82% | 3.87 | 3.54% |
| 2025-09-26 | 7.46 | 7.84 | 7.44 | 7.71 | +2.94% | 4.30 | 4.00% |
| 2025-09-25 | 7.60 | 7.65 | 7.45 | 7.49 | -1.32% | 2.00 | 1.89% |
| 2025-09-24 | 7.64 | 7.67 | 7.45 | 7.59 | -0.65% | 2.53 | 2.39% |
| 2025-09-23 | 7.73 | 7.74 | 7.49 | 7.64 | -1.67% | 2.19 | 2.05% |
| 2025-09-22 | 7.85 | 7.89 | 7.62 | 7.77 | -1.02% | 2.90 | 2.68% |
| 2025-09-19 | 7.49 | 7.95 | 7.45 | 7.85 | +4.67% | 4.76 | 4.35% |
| 2025-09-18 | 7.73 | 7.73 | 7.42 | 7.50 | -3.35% | 2.75 | 2.58% |
| 2025-09-17 | 7.42 | 7.79 | 7.35 | 7.76 | +4.58% | 3.72 | 3.46% |