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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.85 | 17.95 | 17.25 | 17.34 | -6.27% | 2.08 | 8.39% |
| 2025-06-23 | 18.43 | 18.74 | 17.86 | 18.50 | +1.87% | 2.00 | 7.72% |
| 2025-06-20 | 17.99 | 18.56 | 17.53 | 18.16 | +2.95% | 2.31 | 9.02% |
| 2025-06-19 | 17.92 | 18.48 | 17.19 | 17.64 | -1.62% | 1.74 | 6.93% |
| 2025-06-18 | 18.07 | 18.30 | 17.72 | 17.93 | -0.66% | 0.96 | 3.79% |
| 2025-06-17 | 18.12 | 18.30 | 17.60 | 18.05 | -0.39% | 1.35 | 5.33% |
| 2025-06-16 | 18.40 | 18.85 | 18.02 | 18.12 | +0.39% | 2.06 | 7.93% |
| 2025-06-13 | 17.60 | 19.36 | 17.56 | 18.05 | +2.50% | 2.93 | 11.20% |
| 2025-06-12 | 16.81 | 17.65 | 16.79 | 17.61 | +4.95% | 1.13 | 4.62% |
| 2025-06-11 | 16.79 | 16.88 | 16.72 | 16.78 | -0.06% | 0.28 | 1.18% |
| 2025-06-10 | 17.05 | 17.08 | 16.60 | 16.79 | -1.24% | 0.58 | 2.43% |
| 2025-06-09 | 17.12 | 17.12 | 16.94 | 17.00 | -0.70% | 0.39 | 1.61% |
| 2025-06-06 | 16.90 | 17.13 | 16.87 | 17.12 | +1.12% | 0.38 | 1.58% |
| 2025-06-05 | 16.94 | 17.13 | 16.80 | 16.93 | 0.00% | 0.41 | 1.72% |
| 2025-06-04 | 16.65 | 17.05 | 16.65 | 16.93 | +1.56% | 0.46 | 1.95% |
| 2025-06-03 | 16.45 | 16.70 | 16.43 | 16.67 | +0.97% | 0.44 | 1.88% |
| 2025-05-30 | 16.62 | 16.80 | 16.45 | 16.51 | -1.02% | 0.41 | 1.75% |
| 2025-05-29 | 16.60 | 16.71 | 16.45 | 16.68 | +0.79% | 0.40 | 1.68% |
| 2025-05-28 | 16.43 | 16.62 | 16.35 | 16.55 | +0.65% | 0.43 | 1.79% |
| 2025-05-27 | 16.44 | 16.51 | 16.25 | 16.44 | +0.29% | 0.30 | 1.26% |