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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.23 | 16.44 | 16.21 | 16.40 | +0.12% | 0.32 | 1.34% |
| 2025-05-23 | 16.40 | 16.69 | 16.34 | 16.38 | -0.12% | 0.51 | 2.13% |
| 2025-05-22 | 16.61 | 16.70 | 16.38 | 16.40 | -1.51% | 0.57 | 2.35% |
| 2025-05-21 | 16.70 | 16.91 | 16.61 | 16.65 | -0.17% | 0.56 | 2.29% |
| 2025-05-20 | 16.50 | 16.73 | 16.15 | 16.68 | +0.23% | 1.19 | 4.93% |
| 2025-05-19 | 17.60 | 18.25 | 16.54 | 16.64 | -0.69% | 2.15 | 8.56% |
| 2025-05-16 | 16.79 | 16.99 | 16.45 | 16.75 | +1.52% | 0.93 | 3.79% |
| 2025-05-15 | 16.44 | 16.70 | 16.34 | 16.50 | +0.41% | 0.37 | 1.54% |
| 2025-05-14 | 16.44 | 16.48 | 16.25 | 16.43 | +0.12% | 0.30 | 1.26% |
| 2025-05-13 | 16.53 | 16.59 | 16.35 | 16.41 | -0.59% | 0.38 | 1.60% |
| 2025-05-12 | 16.71 | 16.77 | 16.44 | 16.51 | -0.76% | 0.39 | 1.59% |
| 2025-05-09 | 16.69 | 16.81 | 16.44 | 16.64 | +0.23% | 0.62 | 2.54% |
| 2025-05-08 | 16.17 | 16.69 | 16.11 | 16.60 | +2.57% | 0.60 | 2.51% |
| 2025-05-07 | 16.18 | 16.36 | 16.13 | 16.18 | +0.06% | 0.44 | 1.87% |
| 2025-05-06 | 15.88 | 16.17 | 15.88 | 16.17 | +2.20% | 0.55 | 2.35% |