新疆火炬 sh.603080
23.36
+1.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.05 | 23.60 | 23.00 | 23.36 | +1.48% | 0.81 | 2.46% |
| 2026-05-21 | 23.00 | 23.65 | 22.79 | 23.02 | -2.13% | 1.08 | 3.30% |
| 2026-05-20 | 24.43 | 24.50 | 23.30 | 23.52 | -4.62% | 1.51 | 4.49% |
| 2026-05-19 | 23.65 | 25.06 | 23.48 | 24.66 | +3.96% | 1.93 | 5.64% |
| 2026-05-18 | 23.29 | 24.34 | 23.29 | 23.72 | 0.00% | 1.39 | 4.14% |
| 2026-05-15 | 22.62 | 24.52 | 22.07 | 23.72 | +4.13% | 2.02 | 6.15% |
| 2026-05-14 | 22.26 | 23.10 | 22.16 | 22.78 | +2.38% | 1.36 | 4.22% |
| 2026-05-13 | 21.92 | 22.25 | 21.82 | 22.25 | +1.83% | 0.66 | 2.12% |
| 2026-05-12 | 22.00 | 22.39 | 21.71 | 21.85 | -0.77% | 0.53 | 1.71% |
| 2026-05-11 | 21.79 | 22.03 | 21.68 | 22.02 | +1.06% | 0.49 | 1.60% |
| 2026-05-08 | 21.60 | 21.89 | 21.58 | 21.79 | +0.97% | 0.48 | 1.57% |
| 2026-05-07 | 21.76 | 21.95 | 21.58 | 21.58 | -0.69% | 0.62 | 2.01% |
| 2026-05-06 | 21.95 | 21.99 | 21.63 | 21.73 | -0.96% | 0.58 | 1.88% |
| 2026-04-30 | 22.03 | 22.17 | 21.85 | 21.94 | 0.00% | 0.45 | 1.46% |
| 2026-04-29 | 21.80 | 22.18 | 21.75 | 21.94 | -0.41% | 0.54 | 1.75% |
| 2026-04-28 | 21.60 | 22.03 | 21.56 | 22.03 | +1.61% | 0.67 | 2.17% |
| 2026-04-27 | 21.49 | 21.70 | 21.16 | 21.68 | +0.37% | 0.47 | 1.55% |
| 2026-04-24 | 21.71 | 21.89 | 21.41 | 21.60 | -1.01% | 0.38 | 1.25% |
| 2026-04-23 | 21.78 | 21.84 | 21.43 | 21.82 | +0.83% | 0.47 | 1.52% |
| 2026-04-22 | 21.65 | 21.73 | 21.51 | 21.64 | -0.41% | 0.33 | 1.07% |