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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.54 | 7.54 | 7.31 | 7.42 | -1.07% | 1.63 | 1.57% |
| 2025-09-15 | 7.56 | 7.62 | 7.48 | 7.50 | -1.32% | 1.56 | 1.48% |
| 2025-09-12 | 7.56 | 7.67 | 7.55 | 7.60 | +0.66% | 2.72 | 2.54% |
| 2025-09-11 | 7.51 | 7.56 | 7.46 | 7.55 | +0.27% | 1.49 | 1.41% |
| 2025-09-10 | 7.48 | 7.56 | 7.41 | 7.53 | +0.27% | 1.29 | 1.23% |
| 2025-09-09 | 7.47 | 7.65 | 7.44 | 7.51 | +0.54% | 1.71 | 1.62% |
| 2025-09-08 | 7.37 | 7.48 | 7.37 | 7.47 | +1.36% | 1.32 | 1.26% |
| 2025-09-05 | 7.25 | 7.38 | 7.19 | 7.37 | +1.66% | 1.25 | 1.22% |
| 2025-09-04 | 7.30 | 7.36 | 7.16 | 7.25 | -0.82% | 1.28 | 1.25% |
| 2025-09-03 | 7.47 | 7.49 | 7.30 | 7.31 | -1.75% | 1.18 | 1.15% |
| 2025-09-02 | 7.56 | 7.59 | 7.37 | 7.44 | -1.20% | 1.68 | 1.60% |
| 2025-09-01 | 7.50 | 7.55 | 7.42 | 7.53 | +0.80% | 1.90 | 1.80% |
| 2025-08-29 | 7.48 | 7.54 | 7.42 | 7.47 | 0.00% | 1.75 | 1.67% |
| 2025-08-28 | 7.50 | 7.57 | 7.28 | 7.47 | -0.40% | 2.38 | 2.29% |
| 2025-08-27 | 7.65 | 7.72 | 7.50 | 7.50 | -4.21% | 3.69 | 3.46% |
| 2025-08-26 | 7.83 | 7.86 | 7.75 | 7.83 | -0.25% | 2.05 | 1.87% |
| 2025-08-25 | 7.75 | 7.89 | 7.72 | 7.85 | +2.21% | 3.30 | 3.01% |
| 2025-08-22 | 7.66 | 7.70 | 7.57 | 7.68 | +0.13% | 1.61 | 1.50% |
| 2025-08-21 | 7.77 | 7.77 | 7.62 | 7.67 | -0.52% | 1.82 | 1.68% |
| 2025-08-20 | 7.65 | 7.75 | 7.63 | 7.71 | +0.52% | 1.61 | 1.49% |