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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.79 | 17.90 | 17.65 | 17.86 | +0.22% | 0.46 | 1.84% |
| 2025-07-21 | 17.51 | 17.84 | 17.44 | 17.82 | +2.24% | 0.64 | 2.55% |
| 2025-07-18 | 17.53 | 17.53 | 17.35 | 17.43 | -0.17% | 0.31 | 1.27% |
| 2025-07-17 | 17.61 | 17.67 | 17.45 | 17.46 | -0.85% | 0.39 | 1.55% |
| 2025-07-16 | 17.43 | 17.64 | 17.43 | 17.61 | +0.57% | 0.35 | 1.43% |
| 2025-07-15 | 17.74 | 17.82 | 17.35 | 17.51 | -1.30% | 0.45 | 1.84% |
| 2025-07-14 | 17.55 | 17.83 | 17.41 | 17.74 | +1.37% | 0.55 | 2.20% |
| 2025-07-11 | 17.53 | 17.59 | 17.31 | 17.50 | -0.23% | 0.37 | 1.51% |
| 2025-07-10 | 17.59 | 17.66 | 17.41 | 17.54 | -0.34% | 0.36 | 1.45% |
| 2025-07-09 | 17.61 | 17.81 | 17.54 | 17.60 | +0.23% | 0.54 | 2.15% |
| 2025-07-08 | 17.44 | 17.58 | 17.39 | 17.56 | +0.69% | 0.49 | 1.97% |
| 2025-07-07 | 17.23 | 17.45 | 17.15 | 17.44 | +1.22% | 0.46 | 1.86% |
| 2025-07-04 | 17.32 | 17.59 | 17.21 | 17.23 | -0.63% | 0.50 | 2.03% |
| 2025-07-03 | 17.39 | 17.45 | 17.32 | 17.34 | -0.40% | 0.35 | 1.43% |
| 2025-07-02 | 17.48 | 17.55 | 17.35 | 17.41 | -0.34% | 0.36 | 1.47% |
| 2025-07-01 | 17.34 | 17.50 | 17.24 | 17.47 | +0.69% | 0.51 | 2.08% |
| 2025-06-30 | 17.30 | 17.37 | 17.18 | 17.35 | +0.75% | 0.57 | 2.34% |
| 2025-06-27 | 17.21 | 17.30 | 17.09 | 17.22 | -0.29% | 0.53 | 2.20% |
| 2025-06-26 | 17.22 | 17.35 | 17.07 | 17.27 | +0.41% | 0.82 | 3.38% |
| 2025-06-25 | 17.30 | 17.39 | 17.06 | 17.20 | -0.81% | 1.10 | 4.53% |