新疆火炬 sh.603080
22.82
-2.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.79 | 21.79 | 21.61 | 21.69 | -0.14% | 1.31 | 4.27% |
| 2025-08-19 | 21.90 | 21.98 | 21.60 | 21.72 | -0.69% | 1.93 | 6.29% |
| 2025-08-18 | 22.26 | 22.38 | 21.85 | 21.87 | -1.71% | 3.31 | 10.60% |
| 2025-08-15 | 22.13 | 22.94 | 21.08 | 22.25 | -3.01% | 4.39 | 14.05% |
| 2025-08-14 | 24.41 | 26.11 | 22.75 | 22.94 | -8.86% | 7.35 | 21.14% |
| 2025-08-13 | 28.89 | 29.00 | 25.00 | 25.17 | -5.87% | 9.07 | 24.62% |
| 2025-08-12 | 24.31 | 26.74 | 23.81 | 26.74 | +10.00% | 4.09 | 11.23% |
| 2025-08-11 | 24.30 | 24.31 | 23.35 | 24.31 | +10.00% | 4.90 | 14.30% |
| 2025-08-08 | 20.36 | 22.10 | 20.30 | 22.10 | +10.01% | 3.15 | 10.46% |
| 2025-08-07 | 20.00 | 20.85 | 19.77 | 20.09 | -0.50% | 2.11 | 7.38% |
| 2025-08-06 | 19.60 | 21.26 | 19.46 | 20.19 | +3.80% | 2.32 | 8.09% |
| 2025-08-05 | 19.45 | 19.85 | 19.36 | 19.45 | -2.02% | 1.98 | 7.18% |
| 2025-08-04 | 18.82 | 20.70 | 18.60 | 19.85 | +5.47% | 3.22 | 11.35% |
| 2025-08-01 | 18.40 | 19.04 | 18.26 | 18.82 | +2.62% | 1.05 | 3.98% |
| 2025-07-31 | 18.60 | 19.14 | 18.23 | 18.34 | -1.40% | 1.02 | 3.87% |
| 2025-07-30 | 18.22 | 18.64 | 18.16 | 18.60 | +2.20% | 0.90 | 3.46% |
| 2025-07-29 | 18.24 | 18.28 | 18.00 | 18.20 | +0.06% | 0.49 | 1.90% |
| 2025-07-28 | 18.22 | 18.26 | 18.04 | 18.19 | 0.00% | 0.57 | 2.23% |
| 2025-07-25 | 17.90 | 18.28 | 17.86 | 18.19 | +1.90% | 0.79 | 3.06% |
| 2025-07-24 | 17.75 | 17.87 | 17.70 | 17.85 | +0.56% | 0.43 | 1.71% |